Skip to main content

Benchmark Electronics (NY: BHE )

43.56 +0.44 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.42 24.32 23.15 24.20 455,747 +0.06(+0.26%)
Feb 27, 2020 23.99 24.93 23.82 24.13 623,058 -0.37(-1.49%)
Feb 26, 2020 24.96 25.06 24.37 24.50 421,472 +0.50(+2.08%)
Feb 25, 2020 24.11 24.35 23.79 24.00 415,046 +0.29(+1.24%)
Feb 24, 2020 23.43 23.97 23.33 23.71 253,506 -0.80(-3.27%)
Feb 21, 2020 24.93 24.93 24.45 24.51 205,687 -0.48(-1.92%)
Feb 20, 2020 24.62 25.09 24.54 24.99 195,582 +0.23(+0.93%)
Feb 19, 2020 24.87 24.93 24.63 24.76 319,251 +0.12(+0.51%)
Feb 18, 2020 24.60 24.88 24.43 24.63 280,477 -0.12(-0.50%)
Feb 14, 2020 25.46 25.47 24.68 24.76 267,809 -0.69(-2.69%)
Feb 13, 2020 24.92 25.56 24.79 25.44 417,741 +0.26(+1.03%)
Feb 12, 2020 24.81 25.31 24.76 25.18 492,486 +0.64(+2.61%)
Feb 11, 2020 23.59 24.68 23.59 24.54 504,846 +1.06(+4.51%)
Feb 10, 2020 23.51 23.57 23.14 23.48 606,296 -0.22(-0.94%)
Feb 07, 2020 26.71 27.02 23.63 23.71 689,406 -3.38(-12.49%)
Feb 06, 2020 27.58 27.70 26.95 27.09 277,964 -0.44(-1.58%)
Feb 05, 2020 27.68 27.71 27.10 27.52 398,482 -0.01(-0.03%)
Feb 04, 2020 27.34 27.79 27.19 27.53 398,853 +0.64(+2.38%)
Feb 03, 2020 27.64 27.97 26.80 26.89 449,834 -0.51(-1.85%)
Jan 31, 2020 28.64 28.81 27.34 27.40 575,273 -1.36(-4.74%)
Jan 30, 2020 31.02 31.13 28.42 28.76 557,195 -2.55(-8.13%)
Jan 29, 2020 32.17 32.45 31.28 31.31 233,014 -0.85(-2.63%)
Jan 28, 2020 32.05 32.31 32.00 32.15 231,415 +0.28(+0.87%)
Jan 27, 2020 32.36 32.45 31.83 31.88 452,514 -1.08(-3.27%)
Jan 24, 2020 33.11 33.20 32.78 32.95 269,045 -0.15(-0.46%)
Jan 23, 2020 32.93 33.19 32.74 33.11 288,268 +0.14(+0.43%)
Jan 22, 2020 32.79 33.26 32.79 32.96 343,968 +0.29(+0.90%)
Jan 21, 2020 32.73 32.93 32.59 32.67 282,296 -0.12(-0.38%)
Jan 17, 2020 32.86 32.94 32.58 32.79 360,486 +0.09(+0.27%)
Jan 16, 2020 32.19 32.73 32.14 32.71 357,665 +0.66(+2.06%)
Jan 15, 2020 31.74 32.23 31.69 32.05 282,998 +0.28(+0.87%)
Jan 14, 2020 31.82 32.01 31.51 31.77 328,460 +0.02(+0.06%)
Jan 13, 2020 30.92 31.77 30.92 31.75 324,396 +0.86(+2.80%)
Jan 10, 2020 30.88 31.01 30.82 30.89 258,934 +0.06(+0.20%)
Jan 09, 2020 30.92 31.16 30.81 30.83 273,959 +0.11(+0.35%)
Jan 08, 2020 30.34 30.88 30.29 30.72 337,181 +0.44(+1.44%)
Jan 07, 2020 30.31 30.64 30.20 30.28 558,497 -0.16(-0.53%)
Jan 06, 2020 30.47 30.73 30.23 30.44 278,744 -0.19(-0.61%)
Jan 03, 2020 30.27 30.76 30.20 30.63 324,988 -0.05(-0.17%)
Jan 02, 2020 30.75 30.86 30.36 30.68 187,273 +0.10(+0.32%)
Dec 31, 2019 30.67 30.97 30.56 30.59 180,636 -0.23(-0.75%)
Dec 30, 2019 30.80 30.91 30.60 30.82 197,082 +0.02(+0.06%)
Dec 27, 2019 31.17 31.19 30.72 30.80 158,393 -0.26(-0.83%)
Dec 26, 2019 31.05 31.24 30.89 31.06 268,200 -0.03(-0.09%)
Dec 24, 2019 30.84 31.14 30.67 31.09 118,121 +0.33(+1.07%)
Dec 23, 2019 30.53 30.99 30.27 30.76 225,878 +0.27(+0.87%)
Dec 20, 2019 31.17 31.49 30.32 30.49 1,333,296 -0.55(-1.77%)
Dec 19, 2019 31.05 31.15 30.89 31.04 358,269 +0.12(+0.37%)
Dec 18, 2019 30.83 31.02 30.26 30.93 627,540 +0.28(+0.93%)
Dec 17, 2019 31.24 31.32 30.57 30.64 417,506 -0.36(-1.17%)
Dec 16, 2019 31.31 31.47 30.88 31.01 295,818 +0.00(+0.00%)
Dec 13, 2019 31.53 31.53 30.77 31.01 411,112 -0.43(-1.35%)
Dec 12, 2019 31.22 31.82 31.22 31.43 439,841 +0.18(+0.57%)
Dec 11, 2019 30.79 31.32 30.63 31.25 352,305 +0.46(+1.50%)
Dec 10, 2019 31.04 31.31 30.75 30.79 339,800 -0.28(-0.91%)
Dec 09, 2019 31.10 31.26 30.85 31.08 268,608 -0.18(-0.57%)
Dec 06, 2019 31.11 31.38 31.00 31.25 251,360 +0.42(+1.35%)
Dec 05, 2019 30.75 31.02 30.75 30.84 216,697 +0.21(+0.69%)
Dec 04, 2019 30.31 30.85 30.31 30.62 241,767 +0.43(+1.44%)
Dec 03, 2019 29.84 30.24 29.42 30.19 173,187 +0.07(+0.24%)
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.