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

Benchmark Electronics (NY: BHE )

36.43 +0.67 (+1.87%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2009 10.13 10.50 10.07 10.49 551,218 +0.25(+2.43%)
May 28, 2009 10.19 10.44 9.886 10.24 410,168 +0.09(+0.85%)
May 27, 2009 10.21 10.49 10.14 10.15 425,583 -0.16(-1.58%)
May 26, 2009 9.851 10.44 9.843 10.32 650,414 +0.40(+4.08%)
May 22, 2009 10.23 10.52 9.894 9.912 439,374 -0.29(-2.86%)
May 21, 2009 10.37 10.42 10.01 10.20 537,235 -0.27(-2.55%)
May 20, 2009 10.66 10.92 10.44 10.47 494,980 -0.12(-1.14%)
May 19, 2009 10.68 10.90 10.39 10.59 913,075 -0.07(-0.65%)
May 18, 2009 10.55 10.68 10.40 10.66 646,556 +0.21(+2.06%)
May 15, 2009 10.15 10.51 9.989 10.44 730,842 +0.21(+2.10%)
May 14, 2009 9.594 10.30 9.499 10.23 741,438 +0.70(+7.40%)
May 13, 2009 9.808 9.946 9.508 9.525 460,145 -0.47(-4.73%)
May 12, 2009 10.13 10.25 9.800 9.998 474,016 -0.09(-0.94%)
May 11, 2009 10.02 10.15 9.843 10.09 552,785 -0.18(-1.76%)
May 08, 2009 10.15 10.27 9.903 10.27 548,896 +0.23(+2.31%)
May 07, 2009 10.53 10.68 9.955 10.04 393,728 -0.53(-5.04%)
May 06, 2009 10.64 10.69 10.14 10.57 455,439 +0.08(+0.74%)
May 05, 2009 10.50 10.71 10.31 10.50 424,174 -0.09(-0.81%)
May 04, 2009 10.41 10.58 10.40 10.58 340,186 +0.17(+1.65%)
May 01, 2009 10.45 10.52 10.18 10.41 558,887 -0.02(-0.16%)
Apr 30, 2009 10.62 10.70 10.39 10.43 709,104 -0.06(-0.57%)
Apr 29, 2009 10.14 10.75 9.998 10.49 604,662 +0.40(+4.01%)
Apr 28, 2009 9.886 10.28 9.877 10.08 562,088 +0.07(+0.69%)
Apr 27, 2009 10.01 10.20 9.851 10.01 1,068,481 -0.17(-1.69%)
Apr 24, 2009 10.43 10.43 9.946 10.19 1,140,736 -0.19(-1.82%)
Apr 23, 2009 11.70 11.70 10.11 10.38 1,961,922 -1.41(-11.96%)
Apr 22, 2009 11.39 11.99 11.26 11.79 527,489 +0.26(+2.24%)
Apr 21, 2009 10.99 11.65 10.87 11.53 567,105 +0.53(+4.85%)
Apr 20, 2009 11.42 11.42 10.92 10.99 568,065 -0.79(-6.71%)
Apr 17, 2009 11.47 11.87 11.38 11.79 520,107 +0.36(+3.16%)
Apr 16, 2009 11.03 11.51 11.03 11.42 595,353 +0.52(+4.81%)
Apr 15, 2009 10.55 10.97 10.49 10.90 358,090 +0.31(+2.92%)
Apr 14, 2009 10.85 10.90 10.45 10.59 472,239 -0.40(-3.60%)
Apr 13, 2009 11.25 11.36 10.70 10.99 470,285 -0.37(-3.26%)
Apr 09, 2009 10.68 11.38 10.66 11.36 685,175 +0.89(+8.55%)
Apr 08, 2009 10.35 10.53 10.22 10.46 407,839 +0.22(+2.18%)
Apr 07, 2009 10.49 10.63 10.24 10.24 490,653 -0.36(-3.41%)
Apr 06, 2009 10.52 10.65 10.32 10.60 489,359 -0.03(-0.32%)
Apr 03, 2009 10.45 10.81 10.05 10.63 489,935 +0.08(+0.73%)
Apr 02, 2009 9.886 10.71 9.774 10.56 716,224 +0.77(+7.81%)
Apr 01, 2009 9.482 9.808 9.258 9.791 446,065 +0.16(+1.70%)
Mar 31, 2009 9.637 9.886 9.456 9.628 517,504 +0.16(+1.73%)
Mar 30, 2009 9.576 9.576 9.112 9.465 425,252 -0.48(-4.84%)
Mar 26, 2009 9.456 9.946 9.387 9.946 747,350 +0.48(+5.09%)
Mar 25, 2009 9.138 9.611 9.069 9.465 599,817 +0.49(+5.46%)
Mar 24, 2009 9.310 9.465 8.975 8.975 518,293 -0.51(-5.35%)
Mar 23, 2009 9.104 9.482 9.078 9.482 544,148 +0.86(+9.97%)
Mar 20, 2009 9.284 9.284 8.459 8.622 941,578 -0.57(-6.17%)
Mar 19, 2009 9.215 9.327 9.078 9.190 365,486 +0.13(+1.39%)
Mar 18, 2009 8.639 9.172 8.519 9.064 919,202 -0.07(-0.72%)
Mar 17, 2009 9.155 9.155 8.751 9.129 593,779 +0.09(+1.05%)
Mar 16, 2009 8.966 9.422 8.966 9.035 867,260 +0.18(+2.04%)
Mar 13, 2009 8.742 8.949 8.519 8.854 0 +0.17(+1.98%)
Mar 12, 2009 8.175 8.734 8.089 8.682 522,817 +0.45(+5.43%)
Mar 11, 2009 8.081 8.536 8.055 8.235 470,774 +0.18(+2.24%)
Mar 10, 2009 7.548 8.175 7.548 8.055 965,622 +0.60(+8.07%)
Mar 09, 2009 7.685 7.900 7.393 7.453 479,802 -0.40(-5.04%)
Mar 06, 2009 7.943 8.089 7.608 7.848 0 -0.06(-0.76%)
Mar 05, 2009 8.201 8.313 7.771 7.909 555,758 -0.47(-5.64%)
Mar 04, 2009 8.381 8.553 8.184 8.381 561,355 +0.21(+2.52%)
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.