Benchmark Electronics (NY: BHE )

21.45 USD +0.41 (+1.95%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 21.09 21.50 21.07 21.45 189,100 +0.41(+1.95%)
Oct 22, 2020 20.92 21.11 20.52 21.04 284,350 +0.15(+0.72%)
Oct 21, 2020 21.26 21.37 20.87 20.89 105,411 -0.39(-1.83%)
Oct 20, 2020 21.65 21.73 21.22 21.28 146,173 -0.15(-0.70%)
Oct 19, 2020 21.47 21.93 21.38 21.43 91,205 -0.04(-0.19%)
Oct 16, 2020 21.22 21.78 21.22 21.47 127,200 +0.21(+0.99%)
Oct 15, 2020 20.60 21.30 20.46 21.26 207,786 +0.33(+1.58%)
Oct 14, 2020 21.43 21.56 20.90 20.93 145,880 -0.46(-2.15%)
Oct 13, 2020 21.81 21.90 21.38 21.39 142,964 -0.68(-3.08%)
Oct 12, 2020 21.88 22.34 21.85 22.07 173,568 +0.20(+0.91%)
Oct 09, 2020 22.19 22.22 21.84 21.87 141,600 -0.09(-0.41%)
Oct 08, 2020 21.69 22.01 21.60 21.96 117,156 +0.52(+2.43%)
Oct 07, 2020 21.07 21.57 21.07 21.44 303,847 +0.57(+2.73%)
Oct 06, 2020 20.74 21.16 20.57 20.87 319,699 +0.22(+1.07%)
Oct 05, 2020 20.31 20.82 20.31 20.65 144,483 +0.47(+2.33%)
Oct 02, 2020 19.77 20.30 19.73 20.18 257,400 -0.08(-0.39%)
Oct 01, 2020 20.17 20.43 20.01 20.26 147,275 +0.11(+0.55%)
Sep 30, 2020 20.37 20.78 20.11 20.15 318,815 -0.21(-1.03%)
Sep 29, 2020 20.35 20.60 20.17 20.36 121,208 -0.19(-0.92%)
Sep 28, 2020 19.93 20.68 19.93 20.55 210,130 +0.81(+4.10%)
Sep 25, 2020 19.56 19.96 19.42 19.74 223,800 +0.18(+0.92%)
Sep 24, 2020 19.11 19.83 18.75 19.56 208,393 +0.59(+3.11%)
Sep 23, 2020 19.42 19.77 18.93 18.97 324,908 -0.52(-2.67%)
Sep 22, 2020 19.68 19.84 19.27 19.49 234,923 -0.26(-1.32%)
Sep 21, 2020 20.89 21.09 19.57 19.75 257,217 -1.70(-7.93%)
Sep 18, 2020 21.68 21.83 21.10 21.45 746,700 +0.00(+0.00%)
Sep 17, 2020 21.10 21.62 20.93 21.45 224,647 +0.22(+1.04%)
Sep 16, 2020 21.02 21.43 20.90 21.23 344,688 +0.34(+1.63%)
Sep 15, 2020 20.75 21.05 20.39 20.89 303,169 +0.24(+1.16%)
Sep 14, 2020 20.05 20.81 20.01 20.65 247,192 +0.78(+3.93%)
Sep 11, 2020 19.69 20.09 19.50 19.87 225,900 +0.34(+1.74%)
Sep 10, 2020 19.75 20.01 19.45 19.53 298,142 -0.10(-0.51%)
Sep 09, 2020 19.90 20.38 19.55 19.63 360,997 -0.09(-0.46%)
Sep 08, 2020 20.22 20.25 19.66 19.72 321,975 -0.64(-3.14%)
Sep 04, 2020 20.65 20.74 20.00 20.36 386,100 +0.05(+0.25%)
Sep 03, 2020 20.06 20.35 19.56 20.31 347,462 +0.24(+1.20%)
Sep 02, 2020 19.43 20.17 19.43 20.07 160,690 +0.64(+3.29%)
Sep 01, 2020 19.48 19.48 19.18 19.43 152,704 -0.18(-0.92%)
Aug 31, 2020 20.09 20.10 19.61 19.61 197,952 -0.64(-3.16%)
Aug 28, 2020 19.92 20.33 19.61 20.25 235,400 +0.49(+2.48%)
Aug 27, 2020 20.01 20.17 19.60 19.76 153,611 -0.18(-0.90%)
Aug 26, 2020 20.11 20.27 19.82 19.94 130,805 -0.20(-0.99%)
Aug 25, 2020 20.35 20.35 19.79 20.14 121,855 -0.07(-0.35%)
Aug 24, 2020 20.04 20.43 20.01 20.21 106,006 +0.39(+1.97%)
Aug 21, 2020 19.86 19.99 19.38 19.82 140,600 -0.15(-0.75%)
Aug 20, 2020 20.14 20.22 19.90 19.97 193,592 -0.40(-1.96%)
Aug 19, 2020 20.33 20.57 20.10 20.37 228,024 -0.02(-0.10%)
Aug 18, 2020 21.42 21.42 20.28 20.39 191,508 -1.12(-5.21%)
Aug 17, 2020 21.16 21.73 21.10 21.51 262,170 +0.37(+1.75%)
Aug 14, 2020 21.04 21.24 20.94 21.14 186,200 -0.11(-0.52%)
Aug 13, 2020 21.33 21.53 21.07 21.25 94,537 -0.25(-1.16%)
Aug 12, 2020 21.46 21.59 21.19 21.50 209,365 +0.38(+1.80%)
Aug 11, 2020 21.37 21.87 21.06 21.12 248,212 +0.00(+0.00%)
Aug 10, 2020 21.10 21.63 21.08 21.12 184,500 +0.10(+0.48%)
Aug 07, 2020 20.46 21.06 20.35 21.02 235,600 +0.39(+1.89%)
Aug 06, 2020 20.87 20.96 20.61 20.63 137,349 -0.36(-1.72%)
Aug 05, 2020 21.13 21.13 20.69 20.99 113,236 +0.17(+0.82%)
Aug 04, 2020 20.66 20.97 20.60 20.82 136,784 +0.04(+0.19%)
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.