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

Benchmark Electronics (NY: BHE )

41.19 +0.40 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 02, 2009 8.287 8.476 8.149 8.175 644,133 -0.22(-2.66%)
Feb 27, 2009 8.528 8.751 8.399 8.399 0 -0.22(-2.59%)
Feb 26, 2009 8.897 8.897 8.614 8.622 590,747 -0.12(-1.38%)
Feb 25, 2009 8.983 8.983 8.596 8.742 620,774 -0.28(-3.05%)
Feb 24, 2009 8.889 9.164 8.725 9.018 627,426 +0.28(+3.25%)
Feb 23, 2009 9.198 9.430 8.708 8.734 845,030 -0.35(-3.88%)
Feb 20, 2009 9.413 9.482 8.811 9.086 0 -0.46(-4.86%)
Feb 19, 2009 9.817 9.989 9.533 9.551 866,296 -0.24(-2.46%)
Feb 18, 2009 10.07 10.08 9.757 9.791 543,134 -0.15(-1.47%)
Feb 17, 2009 9.568 10.09 9.490 9.937 846,995 +0.02(+0.17%)
Feb 13, 2009 9.912 10.23 9.800 9.920 0 +0.05(+0.52%)
Feb 12, 2009 9.645 9.920 9.456 9.869 483,233 +0.09(+0.97%)
Feb 11, 2009 9.980 10.30 9.697 9.774 478,739 -0.12(-1.22%)
Feb 10, 2009 10.43 10.52 9.791 9.894 733,737 -0.61(-5.81%)
Feb 09, 2009 10.56 10.72 10.42 10.50 714,885 -0.13(-1.21%)
Feb 06, 2009 10.38 10.74 10.38 10.63 511,355 +0.19(+1.81%)
Feb 05, 2009 11.16 11.16 10.09 10.44 825,242 +0.22(+2.19%)
Feb 04, 2009 10.22 10.69 10.19 10.22 528,239 +0.03(+0.34%)
Feb 03, 2009 10.48 10.58 9.989 10.19 1,020,081 -0.18(-1.74%)
Feb 02, 2009 9.980 10.47 9.903 10.37 571,191 +0.28(+2.73%)
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%)
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.