Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benchmark Electronics (NY: BHE )

35.82 +0.06 (+0.17%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.30 10.44 10.04 10.09 0 -0.02(-0.17%)
Jan 29, 2009 10.43 10.48 10.05 10.11 435,096 -0.40(-3.76%)
Jan 28, 2009 10.25 10.65 10.11 10.50 316,902 +0.46(+4.53%)
Jan 27, 2009 9.877 10.20 9.877 10.05 321,489 +0.11(+1.12%)
Jan 26, 2009 9.576 10.08 9.576 9.937 342,060 +0.40(+4.14%)
Jan 23, 2009 9.413 9.800 9.267 9.542 519,972 -0.09(-0.98%)
Jan 22, 2009 9.679 9.886 9.439 9.637 452,125 -0.28(-2.86%)
Jan 21, 2009 9.963 10.07 9.654 9.920 1,103,903 +0.13(+1.32%)
Jan 20, 2009 10.71 10.71 9.774 9.791 591,275 -1.06(-9.75%)
Jan 16, 2009 10.79 10.89 10.44 10.85 0 +0.15(+1.37%)
Jan 15, 2009 10.44 10.81 10.16 10.70 418,783 +0.28(+2.64%)
Jan 14, 2009 10.30 10.63 10.17 10.43 706,962 -0.24(-2.26%)
Jan 13, 2009 10.58 10.87 10.44 10.67 490,342 +0.01(+0.08%)
Jan 12, 2009 10.70 10.87 10.53 10.66 554,346 -0.03(-0.24%)
Jan 09, 2009 11.03 11.09 10.62 10.69 1,005,417 -0.38(-3.42%)
Jan 08, 2009 11.19 11.26 10.81 11.06 624,995 -0.11(-1.00%)
Jan 07, 2009 11.30 11.36 10.96 11.18 484,078 -0.35(-3.06%)
Jan 06, 2009 11.36 11.69 11.24 11.53 804,665 +0.24(+2.13%)
Jan 05, 2009 11.04 11.36 11.00 11.29 522,214 +0.21(+1.86%)
Jan 02, 2009 11.11 11.18 10.79 11.08 0 +0.10(+0.94%)
Jan 01, 2009 10.72 11.08 10.69 10.98 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.08 10.69 10.98 757,635 +0.36(+3.40%)
Dec 30, 2008 10.32 10.64 10.07 10.62 1,508,516 +0.40(+3.87%)
Dec 29, 2008 10.50 10.53 10.16 10.22 645,488 -0.28(-2.70%)
Dec 26, 2008 10.63 10.63 10.35 10.50 0 -0.06(-0.57%)
Dec 24, 2008 10.64 10.71 10.46 10.56 211,381 -0.09(-0.89%)
Dec 23, 2008 11.01 11.01 10.54 10.66 584,503 -0.20(-1.82%)
Dec 22, 2008 11.12 11.16 10.63 10.86 905,678 -0.26(-2.32%)
Dec 19, 2008 11.53 11.54 11.04 11.12 1,353,348 -0.26(-2.27%)
Dec 18, 2008 11.30 11.54 11.03 11.37 698,760 +0.05(+0.46%)
Dec 17, 2008 11.26 11.59 11.18 11.32 764,846 -0.09(-0.83%)
Dec 16, 2008 11.14 11.56 10.98 11.42 1,038,848 +0.48(+4.40%)
Dec 15, 2008 11.13 11.18 10.52 10.93 769,629 -0.12(-1.09%)
Dec 12, 2008 10.14 11.12 9.877 11.05 0 +0.72(+6.99%)
Dec 11, 2008 10.71 10.87 10.20 10.33 519,249 -0.53(-4.91%)
Dec 10, 2008 10.55 11.01 10.49 10.87 439,271 +0.21(+2.02%)
Dec 09, 2008 10.67 11.15 10.43 10.65 619,136 -0.22(-2.06%)
Dec 08, 2008 10.67 11.07 10.46 10.87 623,664 +0.49(+4.72%)
Dec 05, 2008 9.525 10.39 9.224 10.38 0 +0.75(+7.76%)
Dec 04, 2008 10.01 10.48 9.379 9.637 628,560 -0.46(-4.51%)
Dec 03, 2008 9.757 10.23 9.361 10.09 1,225,245 +0.27(+2.71%)
Dec 02, 2008 8.648 9.843 8.381 9.826 995,436 +0.37(+3.91%)
Dec 01, 2008 10.62 10.64 9.379 9.456 808,844 -1.44(-13.25%)
Nov 28, 2008 10.58 10.91 10.39 10.90 225,530 +0.41(+3.93%)
Nov 26, 2008 9.594 10.70 9.568 10.49 916,920 +0.62(+6.27%)
Nov 25, 2008 9.705 9.869 9.413 9.869 429,931 +0.25(+2.59%)
Nov 24, 2008 9.104 9.826 9.069 9.619 653,379 +0.43(+4.68%)
Nov 21, 2008 8.717 9.224 8.169 9.190 706,094 +0.61(+7.11%)
Nov 20, 2008 8.742 9.430 8.553 8.579 724,798 -0.26(-2.92%)
Nov 19, 2008 9.585 9.869 8.785 8.837 561,806 -0.78(-8.13%)
Nov 18, 2008 9.482 10.07 9.284 9.619 670,316 +0.15(+1.54%)
Nov 17, 2008 9.542 9.765 9.224 9.473 585,191 +0.04(+0.46%)
Nov 14, 2008 9.869 10.31 9.387 9.430 0 -0.58(-5.84%)
Nov 13, 2008 9.361 10.01 8.725 10.01 827,814 +0.69(+7.37%)
Nov 12, 2008 10.02 10.16 9.293 9.327 789,715 -0.81(-7.97%)
Nov 11, 2008 10.01 10.44 9.980 10.14 730,542 -0.01(-0.08%)
Nov 10, 2008 10.47 10.47 9.972 10.14 690,543 -0.03(-0.25%)
Nov 07, 2008 10.15 10.39 9.912 10.17 0 +0.11(+1.11%)
Nov 06, 2008 10.04 10.35 9.980 10.06 710,817 -0.04(-0.43%)
Nov 05, 2008 10.30 10.38 10.02 10.10 641,930 -0.36(-3.45%)
Nov 04, 2008 10.57 10.85 10.26 10.46 646,890 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.