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

Benchmark Electronics (NY: BHE )

41.01 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Aug 29, 2003 7.475 7.553 7.454 7.536 756,425 +0.06(+0.82%)
Aug 28, 2003 7.383 7.476 7.329 7.475 803,538 +0.15(+2.04%)
Aug 27, 2003 7.339 7.359 7.249 7.325 639,166 -0.01(-0.16%)
Aug 26, 2003 7.200 7.351 7.200 7.337 775,532 +0.07(+0.93%)
Aug 25, 2003 7.402 7.437 7.234 7.269 684,970 -0.10(-1.34%)
Aug 22, 2003 7.599 7.599 7.364 7.368 1,048,525 -0.02(-0.25%)
Aug 21, 2003 7.310 7.390 7.303 7.386 610,636 +0.12(+1.64%)
Aug 20, 2003 7.252 7.300 7.132 7.268 652,776 +0.02(+0.21%)
Aug 19, 2003 7.251 7.353 7.200 7.252 1,118,933 +0.05(+0.66%)
Aug 18, 2003 7.004 7.212 7.004 7.205 1,063,445 +0.24(+3.49%)
Aug 15, 2003 7.021 7.045 6.950 6.962 389,205 -0.08(-1.21%)
Aug 14, 2003 6.945 7.079 6.945 7.047 685,755 +0.08(+1.19%)
Aug 13, 2003 6.911 7.033 6.897 6.964 742,291 +0.08(+1.13%)
Aug 12, 2003 6.768 6.886 6.707 6.886 625,032 +0.17(+2.50%)
Aug 11, 2003 6.704 6.787 6.639 6.717 528,974 +0.05(+0.71%)
Aug 08, 2003 6.648 6.767 6.624 6.670 974,977 +0.08(+1.24%)
Aug 07, 2003 6.614 6.665 6.507 6.588 834,161 -0.04(-0.64%)
Aug 06, 2003 6.775 6.857 6.582 6.631 987,279 -0.13(-1.88%)
Aug 05, 2003 6.792 6.942 6.731 6.758 1,378,840 -0.02(-0.33%)
Aug 04, 2003 6.724 6.809 6.600 6.780 675,809 +0.08(+1.19%)
Aug 01, 2003 6.758 6.824 6.673 6.700 703,815 -0.06(-0.85%)
Jul 31, 2003 6.801 6.853 6.723 6.758 580,013 -0.01(-0.13%)
Jul 30, 2003 6.656 6.833 6.650 6.767 734,701 +0.14(+2.15%)
Jul 29, 2003 6.792 6.792 6.573 6.624 1,186,462 -0.21(-3.08%)
Jul 28, 2003 6.935 6.962 6.726 6.835 1,130,188 -0.09(-1.30%)
Jul 25, 2003 6.843 7.021 6.719 6.925 3,457,308 +0.51(+7.94%)
Jul 24, 2003 5.858 6.622 5.845 6.415 3,007,903 +0.70(+12.24%)
Jul 23, 2003 5.790 5.824 5.671 5.716 1,105,846 -0.18(-3.11%)
Jul 22, 2003 5.790 5.930 5.772 5.899 997,225 +0.17(+2.99%)
Jul 21, 2003 5.700 5.746 5.619 5.728 728,681 +0.05(+0.81%)
Jul 18, 2003 5.636 5.756 5.595 5.682 857,718 +0.06(+1.12%)
Jul 17, 2003 5.807 5.850 5.590 5.619 812,699 -0.23(-3.95%)
Jul 16, 2003 5.918 5.960 5.799 5.850 546,772 -0.03(-0.43%)
Jul 15, 2003 5.933 5.970 5.722 5.875 1,398,732 -0.05(-0.86%)
Jul 14, 2003 6.011 6.071 5.884 5.926 824,739 -0.02(-0.29%)
Jul 11, 2003 5.943 5.994 5.902 5.943 796,994 +0.01(+0.23%)
Jul 10, 2003 6.106 6.106 5.909 5.930 1,041,197 -0.18(-2.89%)
Jul 09, 2003 6.054 6.159 6.020 6.106 1,724,074 +0.07(+1.18%)
Jul 08, 2003 5.799 6.069 5.782 6.035 1,415,222 +0.23(+3.92%)
Jul 07, 2003 5.688 5.807 5.680 5.807 1,374,652 +0.17(+3.07%)
Jul 03, 2003 5.731 5.777 5.634 5.634 485,787 -0.16(-2.84%)
Jul 02, 2003 5.519 5.799 5.485 5.799 2,983,561 +0.63(+12.11%)
Jul 01, 2003 5.223 5.233 4.967 5.172 1,427,000 -0.05(-0.98%)
Jun 30, 2003 5.310 5.352 5.220 5.223 911,898 -0.04(-0.84%)
Jun 27, 2003 5.221 5.327 5.221 5.267 531,591 +0.05(+1.04%)
Jun 26, 2003 5.179 5.311 5.171 5.213 582,892 +0.05(+1.05%)
Jun 25, 2003 5.196 5.232 5.120 5.159 465,895 -0.01(-0.23%)
Jun 24, 2003 5.179 5.221 5.006 5.171 1,317,070 +0.03(+0.63%)
Jun 23, 2003 5.473 5.473 5.023 5.138 1,428,832 -0.32(-5.82%)
Jun 20, 2003 5.595 5.604 5.400 5.456 686,541 -0.13(-2.40%)
Jun 19, 2003 5.604 5.636 5.558 5.590 1,173,637 -0.01(-0.24%)
Jun 18, 2003 5.527 5.634 5.476 5.604 1,029,157 +0.07(+1.23%)
Jun 17, 2003 5.634 5.634 5.430 5.536 943,568 -0.10(-1.75%)
Jun 16, 2003 5.400 5.663 5.383 5.634 870,281 +0.23(+4.34%)
Jun 13, 2003 5.502 5.502 5.349 5.400 1,567,815 -0.14(-2.45%)
Jun 12, 2003 5.322 5.542 5.322 5.536 1,430,664 +0.22(+4.12%)
Jun 11, 2003 5.247 5.396 5.223 5.317 1,129,403 +0.05(+0.93%)
Jun 10, 2003 5.196 5.306 5.162 5.267 1,024,969 +0.07(+1.37%)
Jun 09, 2003 5.434 5.464 5.118 5.196 1,479,086 -0.27(-4.91%)
Jun 06, 2003 5.485 5.699 5.447 5.464 2,425,272 +0.08(+1.55%)
Jun 05, 2003 5.070 5.384 4.968 5.381 1,979,007 +0.31(+6.13%)
Jun 04, 2003 4.814 5.115 4.814 5.070 2,237,867 +0.27(+5.55%)
Jun 03, 2003 4.862 4.868 4.761 4.804 1,740,301 -0.06(-1.19%)
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.