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

Benchmark Electronics (NY: BHE )

40.79 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 7.960 7.998 7.822 7.924 400,722 -0.03(-0.42%)
Nov 27, 2002 7.437 8.252 7.437 7.957 1,834,527 +0.61(+8.32%)
Nov 26, 2002 7.728 7.761 7.320 7.346 1,256,870 -0.45(-5.72%)
Nov 25, 2002 7.644 7.896 7.501 7.791 1,654,974 +0.14(+1.80%)
Nov 22, 2002 7.310 7.748 7.221 7.654 903,784 +0.27(+3.62%)
Nov 21, 2002 6.928 7.463 6.928 7.386 1,017,640 +0.48(+7.01%)
Nov 20, 2002 6.648 6.933 6.622 6.903 639,428 +0.25(+3.83%)
Nov 19, 2002 6.895 6.895 6.574 6.648 891,482 -0.24(-3.55%)
Nov 18, 2002 7.083 7.157 6.790 6.892 608,281 -0.20(-2.80%)
Nov 15, 2002 6.648 7.175 6.615 7.091 1,458,670 +0.25(+3.69%)
Nov 14, 2002 6.380 6.852 6.380 6.839 1,245,091 +0.53(+8.48%)
Nov 13, 2002 5.960 6.365 5.874 6.304 1,087,786 +0.28(+4.65%)
Nov 12, 2002 5.787 6.100 5.744 6.024 622,153 +0.31(+5.49%)
Nov 11, 2002 6.118 6.121 5.680 5.711 472,438 -0.41(-6.74%)
Nov 08, 2002 6.172 6.314 5.996 6.123 557,503 -0.05(-0.78%)
Nov 07, 2002 6.571 6.577 6.169 6.172 633,146 -0.49(-7.34%)
Nov 06, 2002 6.518 6.722 6.431 6.661 844,369 +0.15(+2.23%)
Nov 05, 2002 6.559 6.571 6.393 6.515 1,001,674 -0.04(-0.66%)
Nov 04, 2002 6.240 6.941 6.240 6.559 1,729,832 +0.45(+7.29%)
Nov 01, 2002 5.670 6.177 5.604 6.113 791,760 +0.44(+7.82%)
Oct 31, 2002 5.795 5.825 5.657 5.670 816,363 -0.12(-2.15%)
Oct 30, 2002 5.578 5.830 5.438 5.795 681,306 +0.22(+3.93%)
Oct 29, 2002 5.703 5.739 5.326 5.576 648,850 -0.13(-2.28%)
Oct 28, 2002 5.795 6.037 5.660 5.705 758,257 +0.00(+0.04%)
Oct 25, 2002 5.425 5.703 5.425 5.703 579,228 +0.27(+4.92%)
Oct 24, 2002 5.476 5.718 5.298 5.435 854,315 +0.09(+1.62%)
Oct 23, 2002 5.061 5.349 5.038 5.349 816,363 +0.29(+5.74%)
Oct 22, 2002 5.379 5.423 4.929 5.058 1,609,955 -0.32(-5.97%)
Oct 21, 2002 4.941 5.384 4.870 5.379 1,056,378 +0.37(+7.48%)
Oct 18, 2002 4.692 5.005 4.585 5.005 1,689,001 +0.29(+6.22%)
Oct 17, 2002 4.814 4.946 4.712 4.712 2,695,910 +0.09(+1.93%)
Oct 16, 2002 4.814 4.901 4.597 4.623 1,044,861 -0.39(-7.73%)
Oct 15, 2002 5.094 5.094 4.918 5.010 1,242,997 +0.34(+7.31%)
Oct 14, 2002 4.600 4.712 4.358 4.669 1,226,508 +0.05(+1.16%)
Oct 11, 2002 4.547 4.766 4.531 4.615 1,285,923 +0.20(+4.44%)
Oct 10, 2002 4.024 4.534 4.024 4.419 1,056,116 +0.27(+6.44%)
Oct 09, 2002 4.149 4.249 4.052 4.152 1,098,779 +0.01(+0.12%)
Oct 08, 2002 4.162 4.266 4.012 4.147 1,497,669 -0.02(-0.37%)
Oct 07, 2002 4.266 4.284 4.159 4.162 1,258,440 -0.10(-2.45%)
Oct 04, 2002 5.081 5.081 3.630 4.266 7,674,184 -0.81(-16.00%)
Oct 03, 2002 5.402 5.402 5.076 5.079 1,083,599 -0.32(-5.94%)
Oct 02, 2002 5.438 5.604 5.354 5.400 1,208,186 -0.08(-1.40%)
Oct 01, 2002 5.438 5.479 5.206 5.476 1,514,944 +0.11(+2.14%)
Sep 30, 2002 5.379 5.451 5.092 5.362 988,064 -0.02(-0.33%)
Sep 27, 2002 5.626 5.626 5.336 5.379 1,475,945 -0.24(-4.35%)
Sep 26, 2002 5.960 5.960 5.616 5.624 1,212,898 -0.31(-5.20%)
Sep 25, 2002 5.667 5.945 5.667 5.932 3,821,387 +0.33(+5.82%)
Sep 24, 2002 5.476 5.782 5.435 5.606 1,079,411 +0.04(+0.73%)
Sep 23, 2002 5.705 5.705 5.479 5.565 964,246 -0.14(-2.45%)
Sep 20, 2002 5.367 5.744 5.367 5.705 1,948,646 +0.36(+6.77%)
Sep 19, 2002 5.553 5.553 5.318 5.344 2,235,250 -0.37(-6.46%)
Sep 18, 2002 5.858 5.861 5.644 5.713 3,764,852 -0.49(-7.89%)
Sep 17, 2002 6.559 6.648 6.164 6.202 1,534,313 -0.42(-6.27%)
Sep 16, 2002 6.701 6.750 6.584 6.617 396,272 -0.08(-1.22%)
Sep 13, 2002 6.852 6.852 6.699 6.699 653,562 -0.18(-2.63%)
Sep 12, 2002 6.928 6.979 6.826 6.880 967,648 -0.11(-1.60%)
Sep 11, 2002 7.030 7.099 6.943 6.992 511,437 +0.02(+0.33%)
Sep 10, 2002 6.801 6.992 6.788 6.969 1,158,194 +0.17(+2.47%)
Sep 09, 2002 6.941 6.941 6.737 6.801 1,472,281 -0.14(-2.02%)
Sep 06, 2002 6.622 6.941 6.615 6.941 926,032 +0.43(+6.65%)
Sep 05, 2002 6.429 6.523 6.370 6.508 877,610 +0.05(+0.83%)
Sep 04, 2002 6.380 6.459 6.240 6.454 1,017,117 +0.08(+1.32%)
Sep 03, 2002 6.470 6.521 6.189 6.370 963,460 -0.10(-1.54%)
Aug 30, 2002 6.709 6.709 6.357 6.470 1,943,149 -0.25(-3.68%)
Aug 29, 2002 6.729 6.862 6.643 6.717 996,701 -0.02(-0.30%)
Aug 28, 2002 6.890 6.890 6.622 6.737 977,332 -0.16(-2.33%)
Aug 27, 2002 7.386 7.386 6.890 6.897 1,044,076 -0.46(-6.30%)
Aug 26, 2002 7.415 7.437 7.134 7.361 1,308,956 -0.05(-0.72%)
Aug 23, 2002 7.618 7.618 7.336 7.415 4,815,995 -0.23(-2.97%)
Aug 22, 2002 7.399 7.774 7.336 7.641 937,286 +0.25(+3.45%)
Aug 21, 2002 7.272 7.450 7.185 7.386 880,751 +0.13(+1.75%)
Aug 20, 2002 7.106 7.488 7.043 7.259 2,000,470 +0.38(+5.52%)
Aug 16, 2002 6.635 7.043 6.546 6.880 705,648 +0.24(+3.69%)
Aug 15, 2002 6.457 6.709 6.457 6.635 463,016 +0.22(+3.37%)
Aug 14, 2002 6.126 6.449 6.003 6.419 703,030 +0.30(+4.91%)
Aug 13, 2002 6.329 6.419 6.113 6.118 1,518,085 -0.25(-3.92%)
Aug 12, 2002 6.622 6.622 6.294 6.368 794,639 +0.03(+0.44%)
Aug 07, 2002 6.215 6.444 5.998 6.340 950,373 +0.14(+2.30%)
Aug 06, 2002 6.001 6.383 6.001 6.197 1,564,151 +0.34(+5.74%)
Aug 05, 2002 6.253 6.291 5.858 5.861 354,132 -0.37(-5.89%)
Aug 02, 2002 6.521 6.521 6.151 6.228 714,547 -0.33(-5.05%)
Aug 01, 2002 6.686 6.890 6.559 6.559 969,219 -0.13(-1.94%)
Jul 31, 2002 6.852 6.875 6.661 6.689 1,072,867 -0.13(-1.91%)
Jul 30, 2002 6.673 7.055 6.533 6.819 2,013,818 +0.20(+3.00%)
Jul 29, 2002 6.240 6.671 6.238 6.620 1,432,758 +0.51(+8.34%)
Jul 26, 2002 6.378 6.571 5.861 6.110 2,562,161 -0.20(-3.23%)
Jul 25, 2002 6.951 6.951 6.113 6.314 2,049,153 -0.64(-9.19%)
Jul 24, 2002 6.495 6.979 6.444 6.954 2,181,855 +0.33(+5.00%)
Jul 23, 2002 6.992 7.012 6.571 6.622 2,003,087 -0.37(-5.28%)
Jul 22, 2002 7.386 7.386 6.992 6.992 2,367,951 -0.42(-5.61%)
Jul 19, 2002 7.361 7.669 7.297 7.407 1,946,813 -0.42(-5.31%)
Jul 17, 2002 7.692 7.919 7.692 7.822 1,213,159 +0.21(+2.71%)
Jul 12, 2002 7.628 7.842 7.476 7.616 672,145 +0.12(+1.56%)
Jul 11, 2002 7.386 7.499 7.134 7.499 1,685,598 +0.06(+0.86%)
Jul 10, 2002 7.679 7.684 7.397 7.435 2,800,606 -0.12(-1.55%)
Jul 09, 2002 7.654 7.761 7.552 7.552 437,889 -0.06(-0.77%)
Jul 08, 2002 7.730 7.730 7.611 7.611 1,377,531 -0.12(-1.52%)
Jul 05, 2002 7.590 7.886 7.588 7.728 863,738 +0.26(+3.51%)
Jul 04, 2002 6.877 7.509 6.622 7.465 3,509,656 +0.00(+0.00%)
Jul 03, 2002 6.877 7.509 6.622 7.465 3,509,656 +0.79(+11.78%)
Jul 02, 2002 6.979 6.979 6.645 6.678 461,445 -0.30(-4.31%)
Jul 01, 2002 7.384 7.384 6.880 6.979 794,639 -0.41(-5.52%)
Jun 28, 2002 7.073 7.603 7.073 7.386 1,114,484 +0.31(+4.43%)
Jun 27, 2002 7.030 7.104 6.954 7.073 911,374 +0.17(+2.47%)
Jun 26, 2002 6.571 6.979 6.546 6.903 510,652 +0.15(+2.15%)
Jun 25, 2002 6.941 6.979 6.661 6.757 631,314 +0.08(+1.26%)
Jun 21, 2002 6.719 6.788 6.704 6.673 436,056 +0.02(+0.27%)
Jun 20, 2002 6.954 6.954 6.655 6.655 336,334 -0.32(-4.57%)
Jun 19, 2002 7.004 7.111 6.900 6.974 414,856 -0.07(-1.05%)
Jun 18, 2002 7.170 7.374 7.043 7.048 226,665 -0.10(-1.35%)
Jun 17, 2002 6.903 7.180 6.903 7.145 300,737 +0.28(+4.08%)
Jun 14, 2002 6.724 6.918 6.470 6.864 552,530 +0.02(+0.34%)
Jun 12, 2002 6.683 6.877 6.454 6.841 7,721,297 +0.16(+2.36%)
Jun 11, 2002 6.742 6.775 6.635 6.683 961,890 -0.06(-0.87%)
Jun 10, 2002 6.979 6.979 6.673 6.742 417,473 -0.21(-3.04%)
Jun 07, 2002 6.699 6.954 6.663 6.954 655,917 +0.03(+0.44%)
Jun 06, 2002 7.106 7.117 6.813 6.923 593,362 -0.21(-2.93%)
Jun 05, 2002 7.157 7.211 7.094 7.132 279,798 -0.51(-6.67%)
May 31, 2002 7.641 7.789 7.578 7.641 305,972 -0.23(-2.91%)
May 28, 2002 7.949 8.013 7.802 7.870 733,392 -0.08(-0.96%)
May 27, 2002 7.896 7.977 7.797 7.947 696,748 +0.00(+0.00%)
May 24, 2002 7.896 7.977 7.797 7.947 694,131 +0.01(+0.10%)
May 23, 2002 7.937 7.960 7.820 7.939 666,387 +0.00(+0.03%)
May 22, 2002 7.921 7.995 7.865 7.937 627,911 +0.04(+0.48%)
May 21, 2002 7.998 8.087 7.870 7.898 1,058,995 -0.04(-0.48%)
May 20, 2002 7.960 7.960 7.883 7.937 338,951 -0.05(-0.57%)
May 17, 2002 7.934 8.011 7.896 7.982 1,019,472 +0.07(+0.87%)
May 16, 2002 7.934 7.990 7.794 7.914 2,669,736 -0.07(-0.93%)
May 15, 2002 7.896 8.237 7.870 7.988 1,068,418 -0.01(-0.13%)
May 14, 2002 7.832 8.118 7.832 7.998 615,348 +0.43(+5.69%)
May 13, 2002 7.157 7.616 7.043 7.567 887,556 +0.54(+7.65%)
May 10, 2002 7.361 7.386 7.027 7.030 372,977 -0.29(-4.00%)
May 09, 2002 7.516 7.519 7.323 7.323 485,263 -0.22(-2.87%)
May 08, 2002 7.259 7.578 7.234 7.539 1,184,368 +0.66(+9.67%)
May 07, 2002 7.004 7.004 6.813 6.875 791,498 +0.06(+0.90%)
May 06, 2002 7.157 7.157 6.788 6.813 1,231,219 -0.34(-4.74%)
May 03, 2002 7.272 7.272 7.030 7.152 990,943 -0.06(-0.78%)
May 02, 2002 7.539 7.616 7.068 7.208 948,803 -0.31(-4.07%)
May 01, 2002 7.705 7.705 7.336 7.514 1,291,681 -0.23(-2.96%)
Apr 30, 2002 7.336 7.743 7.336 7.743 681,306 +0.37(+5.05%)
Apr 29, 2002 7.412 7.606 7.297 7.371 417,735 -0.06(-0.75%)
Apr 26, 2002 7.769 7.893 7.422 7.427 508,296 -0.34(-4.39%)
Apr 25, 2002 7.654 7.837 7.570 7.769 626,602 +0.11(+1.50%)
Apr 24, 2002 7.654 7.832 7.544 7.654 743,076 +0.03(+0.43%)
Apr 23, 2002 7.730 7.814 7.621 7.621 529,759 -0.07(-0.89%)
Apr 22, 2002 7.692 7.730 7.567 7.690 321,938 -0.12(-1.50%)
Apr 19, 2002 7.820 7.881 7.692 7.807 439,983 +0.03(+0.36%)
Apr 18, 2002 7.845 7.893 7.684 7.779 1,398,209 -0.06(-0.81%)
Apr 17, 2002 7.641 7.883 7.555 7.842 11,647,380 +0.53(+7.28%)
Apr 16, 2002 7.234 7.468 7.211 7.310 790,189 +0.12(+1.66%)
Apr 15, 2002 7.323 7.476 7.132 7.190 756,425 -0.13(-1.77%)
Apr 12, 2002 7.129 7.333 7.058 7.320 828,141 +0.19(+2.68%)
Apr 11, 2002 7.157 7.180 6.941 7.129 1,421,242 -0.03(-0.36%)
Apr 10, 2002 7.004 7.178 6.946 7.155 6,799,452 +0.21(+3.08%)
Apr 09, 2002 7.343 7.386 6.941 6.941 1,315,761 -0.26(-3.61%)
Apr 08, 2002 7.068 7.221 7.004 7.201 1,339,056 -0.08(-1.08%)
Apr 05, 2002 7.501 7.570 7.203 7.280 1,117,363 -0.16(-2.12%)
Apr 04, 2002 7.290 7.504 7.290 7.437 1,366,800 +0.21(+2.93%)
Apr 03, 2002 7.539 7.578 7.226 7.226 11,987,641 -0.29(-3.83%)
Apr 02, 2002 7.641 7.947 7.496 7.514 1,910,693 +0.15(+2.01%)
Apr 01, 2002 7.132 7.486 7.043 7.366 462,492 +0.23(+3.29%)
Mar 29, 2002 7.170 7.366 7.081 7.132 894,100 +0.00(+0.00%)
Mar 28, 2002 7.170 7.366 7.081 7.132 894,100 -0.04(-0.53%)
Mar 27, 2002 7.641 7.720 7.167 7.170 993,560 -0.77(-9.72%)
Mar 26, 2002 7.845 8.061 7.845 7.942 312,254 +0.10(+1.23%)
Mar 25, 2002 7.832 7.988 7.832 7.845 472,700 -0.05(-0.65%)
Mar 22, 2002 7.868 8.023 7.769 7.896 463,016 +0.03(+0.36%)
Mar 21, 2002 7.692 7.909 7.641 7.868 390,514 +0.19(+2.52%)
Mar 20, 2002 7.603 7.832 7.603 7.674 255,980 +0.07(+0.94%)
Mar 19, 2002 7.539 7.603 7.506 7.603 332,670 -0.11(-1.49%)
Mar 18, 2002 7.590 7.761 7.590 7.718 416,426 +0.15(+2.02%)
Mar 15, 2002 7.386 7.598 7.386 7.565 391,561 -0.04(-0.50%)
Mar 14, 2002 7.883 7.921 7.590 7.603 369,575 -0.30(-3.83%)
Mar 13, 2002 7.985 7.988 7.886 7.906 699,366 -0.10(-1.30%)
Mar 12, 2002 7.896 8.207 7.743 8.011 907,448 -0.02(-0.25%)
Mar 11, 2002 7.947 8.046 7.848 8.031 400,983 +0.07(+0.90%)
Mar 08, 2002 7.718 8.112 7.718 7.960 500,444 +0.33(+4.34%)
Mar 07, 2002 7.702 7.776 7.463 7.628 537,349 -0.01(-0.13%)
Mar 06, 2002 7.794 7.794 7.501 7.639 1,282,782 -0.24(-3.10%)
Mar 05, 2002 7.896 8.087 7.832 7.883 882,583 +0.02(+0.26%)
Mar 04, 2002 7.272 7.896 7.269 7.863 625,294 +0.71(+9.98%)
Mar 01, 2002 6.750 7.175 6.729 7.150 203,632 +0.43(+6.33%)
Feb 28, 2002 7.195 7.221 6.635 6.724 393,655 -0.43(-6.05%)
Feb 27, 2002 7.043 7.246 7.043 7.157 601,999 +0.15(+2.11%)
Feb 26, 2002 7.081 7.119 6.824 7.010 204,418 -0.02(-0.29%)
Feb 25, 2002 6.847 7.104 6.775 7.030 362,508 +0.18(+2.68%)
Feb 22, 2002 6.546 6.847 6.498 6.847 559,859 +0.35(+5.33%)
Feb 21, 2002 6.915 6.928 6.475 6.500 274,040 -0.38(-5.48%)
Feb 20, 2002 6.752 6.954 6.653 6.877 440,768 +0.13(+1.89%)
Feb 19, 2002 7.004 7.004 6.714 6.750 439,197 -0.25(-3.64%)
Feb 18, 2002 7.119 7.122 6.877 7.004 628,696 +0.00(+0.00%)
Feb 15, 2002 7.119 7.122 6.877 7.004 628,696 -0.11(-1.61%)
Feb 14, 2002 7.488 7.611 7.076 7.119 624,770 -0.33(-4.44%)
Feb 13, 2002 7.259 7.514 7.259 7.450 546,249 +0.19(+2.63%)
Feb 12, 2002 7.437 7.483 7.221 7.259 558,550 -0.22(-2.90%)
Feb 11, 2002 7.145 7.539 7.134 7.476 856,409 +0.38(+5.39%)
Feb 08, 2002 7.157 7.195 7.094 7.094 1,016,070 -0.10(-1.42%)
Feb 07, 2002 7.221 7.318 7.071 7.195 894,885 -0.01(-0.18%)
Feb 06, 2002 6.813 7.384 6.813 7.208 1,363,921 +0.59(+8.89%)
Feb 05, 2002 6.100 6.622 6.011 6.620 870,805 +0.46(+7.40%)
Feb 04, 2002 6.266 6.271 6.024 6.164 392,608 -0.14(-2.22%)
Feb 01, 2002 6.419 6.485 6.256 6.304 583,154 -0.16(-2.44%)
Jan 31, 2002 6.100 6.462 6.075 6.462 386,326 +0.42(+6.91%)
Jan 30, 2002 5.907 6.047 5.718 6.044 336,072 +0.12(+2.06%)
Jan 29, 2002 6.100 6.131 5.858 5.922 416,164 -0.22(-3.57%)
Jan 28, 2002 6.113 6.212 5.986 6.141 162,278 +0.08(+1.39%)
Jan 25, 2002 6.011 6.062 5.782 6.057 400,198 +0.01(+0.17%)
Jan 24, 2002 6.177 6.419 6.014 6.047 402,554 -0.12(-1.94%)
Jan 23, 2002 5.935 6.212 5.807 6.166 438,150 +0.25(+4.31%)
Jan 22, 2002 6.215 6.240 5.891 5.912 292,885 -0.28(-4.49%)
Jan 21, 2002 6.090 6.365 6.062 6.189 1,068,941 +0.00(+0.00%)
Jan 18, 2002 6.090 6.365 6.062 6.189 1,068,679 +0.04(+0.58%)
Jan 17, 2002 6.113 6.177 6.031 6.154 367,743 +0.09(+1.51%)
Jan 16, 2002 6.062 6.253 5.909 6.062 1,539,548 -0.06(-1.04%)
Jan 15, 2002 5.907 6.144 5.861 6.126 698,581 +0.22(+3.75%)
Jan 14, 2002 5.667 5.914 5.667 5.904 721,090 +0.17(+3.02%)
Jan 11, 2002 6.062 6.067 5.705 5.731 786,263 -0.20(-3.43%)
Jan 10, 2002 5.922 5.986 5.871 5.935 571,376 +1.11(+22.89%)
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.