Benchmark Electronics (NY: BHE )

43.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 30.52 30.72 30.01 30.12 238,498 -0.43(-1.42%)
Nov 29, 2019 30.93 31.02 30.48 30.55 84,952 -0.36(-1.18%)
Nov 27, 2019 30.77 31.01 30.67 30.92 135,608 +0.28(+0.93%)
Nov 26, 2019 30.67 30.99 30.38 30.63 303,465 -0.16(-0.52%)
Nov 25, 2019 29.38 30.82 29.09 30.79 354,201 +1.92(+6.66%)
Nov 22, 2019 28.98 28.98 28.59 28.87 203,976 +0.01(+0.03%)
Nov 21, 2019 29.00 29.03 28.76 28.86 251,453 -0.21(-0.73%)
Nov 20, 2019 29.41 29.57 28.92 29.07 227,077 -0.57(-1.91%)
Nov 19, 2019 30.00 30.15 29.53 29.64 277,312 -0.19(-0.62%)
Nov 18, 2019 29.96 30.11 29.71 29.83 152,833 -0.19(-0.62%)
Nov 15, 2019 29.94 30.02 29.61 30.01 203,638 +0.29(+0.98%)
Nov 14, 2019 29.76 29.90 29.60 29.72 176,408 -0.14(-0.48%)
Nov 13, 2019 29.66 29.94 29.64 29.86 161,521 -0.09(-0.30%)
Nov 12, 2019 30.13 30.33 29.84 29.95 163,697 -0.05(-0.18%)
Nov 11, 2019 29.87 30.07 29.67 30.00 312,875 -0.18(-0.59%)
Nov 08, 2019 30.24 30.38 30.03 30.18 199,915 -0.14(-0.47%)
Nov 07, 2019 30.49 30.57 30.19 30.32 179,310 +0.18(+0.59%)
Nov 06, 2019 30.56 30.61 30.00 30.15 232,874 -0.43(-1.39%)
Nov 05, 2019 30.52 30.76 30.27 30.57 251,486 +0.23(+0.76%)
Nov 04, 2019 30.28 30.43 29.75 30.34 303,275 +0.35(+1.15%)
Nov 01, 2019 30.17 30.27 29.84 29.99 302,919 -0.05(-0.18%)
Oct 31, 2019 30.37 30.37 29.58 30.05 402,320 -0.40(-1.31%)
Oct 30, 2019 30.03 30.56 29.80 30.45 441,032 +0.42(+1.39%)
Oct 29, 2019 28.73 30.05 28.51 30.03 504,671 +1.16(+4.02%)
Oct 28, 2019 28.11 29.08 28.10 28.87 544,753 +0.95(+3.40%)
Oct 25, 2019 27.32 28.55 27.26 27.92 442,814 +0.73(+2.67%)
Oct 24, 2019 27.29 27.46 27.11 27.19 355,214 +0.02(+0.07%)
Oct 23, 2019 27.37 27.42 27.11 27.18 170,696 -0.20(-0.71%)
Oct 22, 2019 27.42 27.48 27.20 27.37 220,641 -0.03(-0.10%)
Oct 21, 2019 27.39 27.75 27.36 27.40 277,792 +0.25(+0.91%)
Oct 18, 2019 27.43 27.48 26.95 27.15 219,207 -0.31(-1.13%)
Oct 17, 2019 27.06 27.46 26.99 27.46 275,287 +0.49(+1.81%)
Oct 16, 2019 26.95 27.20 26.79 26.97 273,878 +0.01(+0.03%)
Oct 15, 2019 26.42 26.97 26.39 26.96 250,958 +0.56(+2.11%)
Oct 14, 2019 26.36 26.51 26.22 26.41 272,564 -0.09(-0.33%)
Oct 11, 2019 26.41 27.03 26.41 26.49 278,324 +0.46(+1.77%)
Oct 10, 2019 25.78 26.15 25.69 26.03 290,977 +0.29(+1.14%)
Oct 09, 2019 25.89 25.98 25.63 25.74 259,777 +0.10(+0.38%)
Oct 08, 2019 25.69 25.83 25.39 25.64 319,123 -0.13(-0.52%)
Oct 07, 2019 25.73 26.16 25.66 25.78 272,354 -0.12(-0.48%)
Oct 04, 2019 25.41 25.91 25.40 25.90 225,074 +0.41(+1.60%)
Oct 03, 2019 25.74 25.78 25.30 25.49 229,524 -0.32(-1.24%)
Oct 02, 2019 25.31 25.93 25.24 25.81 419,252 +0.30(+1.18%)
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.