Benchmark Electronics (NY: BHE )

43.56 +0.44 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.70 13.93 13.45 13.45 617,929 -0.36(-2.59%)
Jul 30, 2009 13.30 13.93 13.03 13.81 387,908 +0.73(+5.60%)
Jul 29, 2009 13.45 13.64 13.06 13.07 637,952 -0.29(-2.17%)
Jul 28, 2009 13.31 13.46 13.16 13.36 646,034 +0.05(+0.38%)
Jul 27, 2009 13.37 13.58 13.29 13.31 280,062 -0.03(-0.25%)
Jul 24, 2009 13.32 13.47 13.16 13.35 1,178 -0.15(-1.14%)
Jul 23, 2009 12.78 13.61 12.78 13.50 524,545 +0.75(+5.88%)
Jul 22, 2009 12.60 12.83 12.60 12.75 462,609 +0.06(+0.47%)
Jul 21, 2009 12.82 12.87 12.55 12.69 243,353 -0.02(-0.13%)
Jul 20, 2009 12.60 12.78 12.39 12.71 275,903 +0.14(+1.15%)
Jul 17, 2009 12.76 12.92 12.47 12.56 515,840 -0.26(-1.99%)
Jul 16, 2009 12.71 12.87 12.65 12.82 427,522 +0.00(+0.00%)
Jul 15, 2009 12.13 12.89 12.13 12.82 633,020 +0.89(+7.42%)
Jul 14, 2009 11.87 11.99 11.70 11.93 405,266 +0.10(+0.86%)
Jul 13, 2009 11.76 11.87 11.74 11.83 549,006 +0.10(+0.87%)
Jul 10, 2009 11.68 11.96 11.59 11.73 245,684 +0.09(+0.73%)
Jul 09, 2009 11.60 11.81 11.56 11.64 230,358 +0.03(+0.29%)
Jul 08, 2009 11.81 11.94 11.42 11.61 451,447 -0.19(-1.59%)
Jul 07, 2009 12.11 12.23 11.78 11.80 379,084 -0.27(-2.26%)
Jul 06, 2009 12.11 12.20 11.88 12.07 356,049 -0.13(-1.05%)
Jul 02, 2009 12.33 12.82 12.04 12.20 734,282 -0.36(-2.85%)
Jul 01, 2009 12.38 12.78 12.27 12.55 441,730 +0.30(+2.43%)
Jun 30, 2009 12.52 12.59 12.21 12.26 669,506 -0.22(-1.77%)
Jun 29, 2009 12.73 12.73 12.32 12.48 417,945 -0.12(-0.95%)
Jun 26, 2009 12.53 12.67 12.31 12.60 570,481 +0.03(+0.20%)
Jun 25, 2009 12.57 12.75 12.50 12.57 483,711 +0.21(+1.72%)
Jun 24, 2009 12.30 12.57 12.29 12.36 391,929 +0.14(+1.18%)
Jun 23, 2009 12.26 12.52 12.13 12.21 587,484 +0.08(+0.63%)
Jun 22, 2009 12.34 12.37 12.14 12.14 468,980 -0.35(-2.79%)
Jun 19, 2009 12.40 12.64 12.37 12.49 558,578 +0.16(+1.31%)
Jun 18, 2009 12.36 12.49 12.13 12.32 421,564 -0.09(-0.75%)
Jun 17, 2009 12.31 12.57 12.19 12.42 604,247 +0.08(+0.62%)
Jun 16, 2009 12.41 12.53 12.14 12.34 576,608 -0.07(-0.55%)
Jun 15, 2009 12.32 12.44 12.04 12.41 717,331 +0.07(+0.55%)
Jun 12, 2009 12.05 12.45 11.93 12.34 542,574 +0.23(+1.90%)
Jun 11, 2009 11.91 12.22 11.80 12.11 480,311 +0.26(+2.15%)
Jun 10, 2009 11.92 12.11 11.66 11.86 697,559 +0.01(+0.07%)
Jun 09, 2009 12.01 12.06 11.85 11.85 315,812 -0.07(-0.57%)
Jun 08, 2009 11.74 12.11 11.69 11.92 389,455 +0.04(+0.36%)
Jun 05, 2009 11.80 11.98 11.71 11.87 370,571 +0.15(+1.31%)
Jun 04, 2009 11.43 11.75 11.38 11.72 327,375 +0.36(+3.15%)
Jun 03, 2009 10.93 11.40 10.82 11.36 428,750 +0.36(+3.25%)
Jun 02, 2009 11.07 11.30 10.73 11.01 557,160 -0.06(-0.54%)
Jun 01, 2009 10.55 11.13 10.49 11.07 480,285 +0.68(+6.56%)
May 29, 2009 10.03 10.40 9.967 10.38 556,700 +0.25(+2.44%)
May 28, 2009 10.09 10.33 9.788 10.14 414,247 +0.09(+0.85%)
May 27, 2009 10.11 10.38 10.04 10.05 429,816 -0.16(-1.58%)
May 26, 2009 9.754 10.34 9.746 10.21 656,882 +0.40(+4.08%)
May 22, 2009 10.13 10.42 9.797 9.814 443,744 -0.29(-2.86%)
May 21, 2009 10.27 10.32 9.908 10.10 542,579 -0.26(-2.55%)
May 20, 2009 10.55 10.81 10.33 10.37 499,903 -0.12(-1.14%)
May 19, 2009 10.57 10.80 10.29 10.49 922,156 -0.07(-0.65%)
May 18, 2009 10.44 10.57 10.30 10.55 652,987 +0.21(+2.06%)
May 15, 2009 10.05 10.41 9.891 10.34 738,111 +0.21(+2.10%)
May 14, 2009 9.499 10.20 9.405 10.13 748,812 +0.70(+7.40%)
May 13, 2009 9.712 9.848 9.414 9.431 464,721 -0.47(-4.73%)
May 12, 2009 10.03 10.15 9.703 9.899 478,730 -0.09(-0.94%)
May 11, 2009 9.925 10.05 9.746 9.993 558,283 -0.18(-1.76%)
May 08, 2009 10.05 10.17 9.805 10.17 554,355 +0.23(+2.31%)
May 07, 2009 10.43 10.57 9.857 9.942 397,644 -0.53(-5.04%)
May 06, 2009 10.54 10.58 10.04 10.47 459,969 +0.08(+0.74%)
May 05, 2009 10.39 10.61 10.21 10.39 428,392 -0.09(-0.81%)
May 04, 2009 10.31 10.48 10.30 10.48 343,569 +0.17(+1.65%)
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.