FinancialContent is the trusted provider of stock market information to the media industry.
Benchmark Electronics (NY: BHE)
25.27 USD  +0.17 (+0.68%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 25.04 25.35 24.98 25.27 168,811 +0.17(+0.68%)
Jul 15, 2019 25.20 25.44 24.73 25.10 169,321 +0.06(+0.24%)
Jul 12, 2019 24.87 25.14 24.87 25.04 140,900 +0.27(+1.09%)
Jul 11, 2019 25.06 25.16 24.64 24.77 413,597 -0.29(-1.16%)
Jul 10, 2019 25.07 25.27 24.85 25.06 147,599 +0.22(+0.89%)
Jul 09, 2019 24.71 24.88 24.48 24.84 311,727 +0.01(+0.04%)
Jul 08, 2019 25.00 25.16 24.71 24.83 211,610 -0.25(-1.00%)
Jul 05, 2019 24.95 25.17 24.67 25.08 270,800 -0.02(-0.08%)
Jul 03, 2019 25.05 25.34 24.99 25.10 96,100 +0.15(+0.60%)
Jul 02, 2019 25.38 25.38 24.78 24.95 156,058 -0.40(-1.58%)
Jul 01, 2019 25.59 25.78 25.17 25.35 241,386 +0.23(+0.92%)
Jun 28, 2019 24.83 25.18 24.57 25.12 905,100 +0.37(+1.49%)
Jun 27, 2019 24.62 24.85 24.38 24.75 241,214 +0.11(+0.45%)
Jun 26, 2019 24.28 24.81 24.28 24.64 272,161 +0.49(+2.03%)
Jun 25, 2019 24.19 24.47 24.11 24.15 355,093 -0.03(-0.12%)
Jun 24, 2019 24.15 24.48 24.13 24.18 299,182 +0.04(+0.17%)
Jun 21, 2019 24.19 24.51 24.04 24.14 402,100 -0.17(-0.70%)
Jun 20, 2019 24.42 24.48 24.15 24.31 225,102 +0.19(+0.79%)
Jun 19, 2019 24.11 24.41 24.03 24.12 550,203 +0.13(+0.54%)
Jun 18, 2019 23.63 24.05 23.58 23.99 202,766 +0.55(+2.35%)
Jun 17, 2019 23.39 23.70 23.13 23.44 262,714 +0.05(+0.21%)
Jun 14, 2019 23.69 23.69 23.27 23.39 195,400 -0.48(-2.01%)
Jun 13, 2019 23.61 23.90 23.53 23.87 220,551 +0.39(+1.66%)
Jun 12, 2019 23.46 23.62 23.30 23.48 179,390 -0.14(-0.59%)
Jun 11, 2019 23.84 23.89 23.43 23.62 317,623 -0.01(-0.04%)
Jun 10, 2019 23.21 23.70 23.21 23.63 294,392 +0.61(+2.65%)
Jun 07, 2019 22.94 23.12 22.80 23.02 238,900 +0.12(+0.52%)
Jun 06, 2019 23.00 23.01 22.56 22.90 186,120 +0.02(+0.09%)
Jun 05, 2019 23.25 23.26 22.55 22.88 203,542 -0.24(-1.04%)
Jun 04, 2019 22.72 23.13 22.71 23.12 195,436 +0.67(+2.98%)
Jun 03, 2019 22.05 22.56 22.05 22.45 272,781 +0.36(+1.63%)
May 31, 2019 22.42 22.43 21.94 22.09 291,100 -0.60(-2.64%)
May 30, 2019 22.84 23.04 22.50 22.69 218,564 -0.11(-0.48%)
May 29, 2019 22.78 23.02 22.77 22.80 232,105 -0.27(-1.17%)
May 28, 2019 23.26 23.44 22.97 23.07 274,875 -0.18(-0.77%)
May 24, 2019 23.63 23.66 23.23 23.25 282,900 -0.20(-0.85%)
May 23, 2019 23.67 23.77 23.25 23.45 234,063 -0.54(-2.25%)
May 22, 2019 24.22 24.25 23.86 23.99 212,871 -0.35(-1.44%)
May 21, 2019 24.24 24.51 24.18 24.34 237,935 +0.29(+1.21%)
May 20, 2019 23.90 24.21 23.71 24.05 225,148 -0.14(-0.58%)
May 17, 2019 24.61 24.77 24.14 24.19 596,200 -0.73(-2.93%)
May 16, 2019 25.21 25.22 24.78 24.92 262,881 -0.20(-0.80%)
May 15, 2019 24.66 25.24 24.63 25.12 232,283 +0.22(+0.88%)
May 14, 2019 24.79 25.10 24.66 24.90 388,883 +0.23(+0.93%)
May 13, 2019 25.78 25.78 24.57 24.67 349,138 -1.48(-5.66%)
May 10, 2019 26.18 26.30 25.73 26.15 444,100 -0.13(-0.49%)
May 09, 2019 26.09 26.38 25.84 26.28 216,996 -0.17(-0.64%)
May 08, 2019 26.71 26.84 26.42 26.45 270,985 -0.26(-0.97%)
May 07, 2019 27.20 27.20 26.51 26.71 212,794 -0.52(-1.91%)
May 06, 2019 26.65 27.28 26.48 27.23 273,110 +0.04(+0.15%)
May 03, 2019 26.79 27.24 26.50 27.19 278,900 +0.59(+2.22%)
May 02, 2019 26.99 27.16 26.28 26.60 276,017 -0.42(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.