Skip to main content

Benchmark Electronics (NY: BHE )

30.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.13 24.37 24.04 24.11 610,280 -0.17(-0.69%)
Feb 27, 2019 24.55 24.55 24.22 24.28 289,918 -0.33(-1.32%)
Feb 26, 2019 24.76 25.00 24.59 24.61 204,981 -0.15(-0.60%)
Feb 25, 2019 25.08 25.49 24.76 24.76 308,576 -0.14(-0.57%)
Feb 22, 2019 24.71 25.07 24.71 24.90 303,151 +0.24(+0.96%)
Feb 21, 2019 24.72 24.84 24.54 24.66 334,842 -0.06(-0.25%)
Feb 20, 2019 24.43 24.79 24.31 24.72 281,126 +0.27(+1.12%)
Feb 19, 2019 24.70 24.77 24.32 24.45 268,870 -0.24(-0.96%)
Feb 15, 2019 24.70 24.84 24.53 24.69 324,512 +0.16(+0.65%)
Feb 14, 2019 24.48 24.60 24.37 24.53 394,588 -0.05(-0.21%)
Feb 13, 2019 24.32 24.67 24.32 24.58 321,138 +0.33(+1.38%)
Feb 12, 2019 24.20 24.57 24.11 24.25 556,424 +0.11(+0.47%)
Feb 11, 2019 24.14 24.24 23.57 24.13 570,209 -0.10(-0.40%)
Feb 08, 2019 24.20 25.67 23.90 24.23 743,448 +0.42(+1.77%)
Feb 07, 2019 23.32 23.85 23.23 23.81 497,881 +0.40(+1.69%)
Feb 06, 2019 23.09 23.42 23.09 23.41 342,194 +0.32(+1.37%)
Feb 05, 2019 22.88 23.12 22.67 23.09 331,893 +0.32(+1.39%)
Feb 04, 2019 22.50 22.79 22.28 22.78 491,204 +0.37(+1.65%)
Feb 01, 2019 22.37 22.61 22.24 22.41 300,197 +0.04(+0.16%)
Jan 31, 2019 22.04 22.59 21.88 22.37 574,251 +0.45(+2.05%)
Jan 30, 2019 21.77 21.99 21.49 21.92 535,833 +0.32(+1.47%)
Jan 29, 2019 21.87 21.91 21.46 21.61 387,566 +0.11(+0.53%)
Jan 28, 2019 21.21 21.58 21.10 21.49 258,521 +0.07(+0.33%)
Jan 25, 2019 21.17 21.53 21.09 21.42 256,565 +0.40(+1.93%)
Jan 24, 2019 20.59 21.16 20.59 21.02 249,923 +0.55(+2.71%)
Jan 23, 2019 20.66 20.79 20.34 20.46 235,476 -0.17(-0.81%)
Jan 22, 2019 20.95 20.95 20.49 20.63 358,044 -0.48(-2.25%)
Jan 18, 2019 20.56 21.12 20.38 21.10 518,925 +0.64(+3.14%)
Jan 17, 2019 20.47 20.65 20.31 20.46 507,724 -0.14(-0.68%)
Jan 16, 2019 20.23 20.70 20.14 20.60 341,683 +0.39(+1.92%)
Jan 15, 2019 20.27 20.45 20.09 20.22 281,594 +0.02(+0.09%)
Jan 14, 2019 20.24 20.30 20.03 20.20 315,773 -0.13(-0.65%)
Jan 11, 2019 20.14 20.51 19.93 20.33 431,320 +0.13(+0.65%)
Jan 10, 2019 19.85 20.20 19.85 20.20 287,047 +0.18(+0.88%)
Jan 09, 2019 19.93 20.16 19.85 20.02 250,550 +0.24(+1.20%)
Jan 08, 2019 19.99 19.99 19.47 19.78 316,511 -0.12(-0.62%)
Jan 07, 2019 18.82 20.03 18.69 19.91 950,236 +1.11(+5.90%)
Jan 04, 2019 18.46 19.19 18.27 18.80 982,628 +0.62(+3.44%)
Jan 03, 2019 18.53 18.62 18.14 18.17 357,224 -0.57(-3.05%)
Jan 02, 2019 18.35 19.07 18.35 18.75 506,200 +0.11(+0.57%)
Dec 31, 2018 18.52 18.64 18.24 18.64 321,672 +0.12(+0.67%)
Dec 28, 2018 18.31 18.77 18.24 18.52 310,764 +0.25(+1.35%)
Dec 27, 2018 17.84 18.28 17.76 18.27 419,714 +0.09(+0.48%)
Dec 26, 2018 17.69 18.21 17.48 18.18 317,191 +0.55(+3.12%)
Dec 24, 2018 17.56 18.25 17.56 17.63 277,645 -0.10(-0.54%)
Dec 21, 2018 18.56 18.57 17.69 17.73 1,261,881 -0.82(-4.43%)
Dec 20, 2018 18.49 18.85 18.35 18.55 319,163 -0.03(-0.14%)
Dec 19, 2018 18.94 19.10 18.46 18.58 483,006 -0.32(-1.71%)
Dec 18, 2018 18.72 19.00 18.69 18.90 290,229 +0.38(+2.08%)
Dec 17, 2018 18.72 18.99 18.42 18.52 610,728 -0.24(-1.26%)
Dec 14, 2018 18.95 19.16 18.69 18.75 358,788 -0.40(-2.10%)
Dec 13, 2018 19.71 19.88 19.14 19.15 319,014 -0.52(-2.62%)
Dec 12, 2018 19.57 19.96 19.49 19.67 295,439 +0.24(+1.26%)
Dec 11, 2018 19.69 19.84 19.35 19.42 335,431 -0.02(-0.09%)
Dec 10, 2018 19.70 19.92 19.29 19.44 823,259 -0.27(-1.37%)
Dec 07, 2018 19.89 20.10 19.65 19.71 447,369 -0.16(-0.79%)
Dec 06, 2018 19.68 20.02 19.40 19.87 395,560 -0.10(-0.53%)
Dec 04, 2018 21.01 21.08 19.92 19.97 488,684 -1.12(-5.30%)
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.