Skip to main content

Benchmark Electronics (NY: BHE )

30.01 -0.18 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.06 15.16 14.97 14.97 411,369 +0.04(+0.29%)
Feb 27, 2013 14.96 15.04 14.92 14.93 322,163 -0.03(-0.23%)
Feb 26, 2013 15.08 15.16 14.89 14.97 332,066 -0.03(-0.17%)
Feb 25, 2013 15.47 15.53 14.99 14.99 573,371 -0.37(-2.41%)
Feb 22, 2013 15.31 15.46 15.25 15.36 265,058 +0.18(+1.19%)
Feb 21, 2013 15.20 15.33 15.09 15.18 374,726 -0.03(-0.23%)
Feb 20, 2013 15.54 15.56 15.22 15.22 328,828 -0.30(-1.94%)
Feb 19, 2013 15.41 15.62 15.39 15.52 321,354 +0.11(+0.73%)
Feb 15, 2013 15.46 15.53 15.34 15.40 302,268 -0.05(-0.33%)
Feb 14, 2013 15.35 15.50 15.34 15.46 191,282 +0.03(+0.22%)
Feb 13, 2013 15.40 15.43 15.29 15.42 248,282 +0.04(+0.28%)
Feb 12, 2013 15.38 15.47 15.34 15.38 212,687 -0.02(-0.11%)
Feb 11, 2013 15.28 15.42 15.24 15.40 227,588 +0.06(+0.39%)
Feb 08, 2013 15.27 15.45 15.27 15.34 224,068 +0.12(+0.79%)
Feb 07, 2013 15.28 15.30 15.06 15.22 259,693 -0.09(-0.62%)
Feb 06, 2013 15.35 15.37 15.21 15.31 375,040 +0.27(+1.77%)
Feb 04, 2013 15.52 15.81 14.71 15.04 1,135,585 -0.34(-2.23%)
Feb 01, 2013 15.23 15.44 15.12 15.39 412,948 +0.29(+1.94%)
Jan 31, 2013 15.01 15.23 14.97 15.10 367,752 +0.09(+0.57%)
Jan 30, 2013 15.06 15.23 14.97 15.01 517,068 -0.09(-0.63%)
Jan 29, 2013 15.09 15.16 14.99 15.10 555,356 -0.10(-0.68%)
Jan 28, 2013 15.34 15.44 15.18 15.21 424,070 -0.03(-0.23%)
Jan 25, 2013 15.57 15.68 15.16 15.24 733,417 -0.28(-1.77%)
Jan 24, 2013 14.96 15.53 14.88 15.52 448,398 +0.55(+3.68%)
Jan 23, 2013 14.75 14.97 14.70 14.97 366,487 +0.21(+1.40%)
Jan 22, 2013 14.65 14.78 14.61 14.76 443,388 +0.10(+0.70%)
Jan 18, 2013 14.59 14.71 14.54 14.66 530,456 +0.03(+0.24%)
Jan 17, 2013 14.61 14.68 14.58 14.62 315,986 +0.10(+0.71%)
Jan 16, 2013 14.36 14.59 14.32 14.52 279,897 +0.12(+0.84%)
Jan 15, 2013 14.27 14.42 14.20 14.40 157,501 -0.03(-0.24%)
Jan 14, 2013 14.38 14.49 14.31 14.43 220,897 -0.04(-0.30%)
Jan 11, 2013 14.42 14.49 14.40 14.48 237,213 +0.05(+0.36%)
Jan 10, 2013 14.48 14.51 14.30 14.42 211,774 +0.13(+0.90%)
Jan 09, 2013 14.27 14.34 14.23 14.30 189,747 +0.06(+0.42%)
Jan 08, 2013 14.42 14.54 14.15 14.24 211,623 -0.30(-2.07%)
Jan 07, 2013 14.60 14.75 14.46 14.54 216,907 -0.13(-0.88%)
Jan 04, 2013 14.79 14.83 14.62 14.67 231,467 -0.12(-0.81%)
Jan 03, 2013 14.87 14.89 14.74 14.79 181,205 -0.10(-0.69%)
Jan 02, 2013 14.76 14.93 14.30 14.89 392,978 +0.59(+4.15%)
Dec 31, 2012 13.98 14.31 13.93 14.30 235,259 +0.36(+2.59%)
Dec 28, 2012 13.98 14.17 13.93 13.93 140,375 -0.17(-1.22%)
Dec 27, 2012 14.11 14.14 13.75 14.11 148,197 +0.04(+0.31%)
Dec 26, 2012 14.01 14.23 13.99 14.06 175,091 +0.09(+0.61%)
Dec 24, 2012 14.09 14.15 13.94 13.98 80,978 -0.15(-1.09%)
Dec 21, 2012 13.93 14.21 13.93 14.13 632,558 -0.02(-0.12%)
Dec 20, 2012 14.07 14.24 13.93 14.15 375,852 +0.16(+1.17%)
Dec 19, 2012 14.01 14.03 13.91 13.99 230,168 -0.03(-0.25%)
Dec 18, 2012 13.79 14.19 13.72 14.02 353,554 +0.26(+1.87%)
Dec 17, 2012 13.45 13.79 13.26 13.76 354,612 +0.35(+2.63%)
Dec 14, 2012 13.43 13.57 13.33 13.41 189,112 -0.10(-0.76%)
Dec 13, 2012 13.51 13.63 13.41 13.51 172,938 -0.05(-0.38%)
Dec 12, 2012 13.69 13.80 13.55 13.56 171,476 -0.09(-0.63%)
Dec 11, 2012 13.64 13.65 13.44 13.65 221,328 +0.09(+0.70%)
Dec 10, 2012 13.47 13.62 13.34 13.56 272,325 +0.09(+0.64%)
Dec 07, 2012 13.43 13.49 13.21 13.47 210,788 +0.10(+0.77%)
Dec 06, 2012 13.40 13.48 13.28 13.37 164,583 -0.06(-0.45%)
Dec 05, 2012 13.29 13.49 13.20 13.43 279,405 +0.19(+1.43%)
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.