Benchmark Electronics (NY: BHE )

43.98 -0.55 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.18 18.59 18.11 18.43 324,829 +0.06(+0.34%)
Jul 30, 2020 18.12 18.47 17.04 18.36 425,521 -0.45(-2.40%)
Jul 29, 2020 18.03 19.03 18.03 18.82 229,194 +0.76(+4.21%)
Jul 28, 2020 18.67 18.82 18.05 18.06 137,976 -0.59(-3.16%)
Jul 27, 2020 17.91 18.74 17.91 18.64 169,985 +0.76(+4.25%)
Jul 24, 2020 18.50 18.50 17.77 17.88 262,404 -0.60(-3.23%)
Jul 23, 2020 18.22 18.59 18.16 18.48 188,749 +0.28(+1.54%)
Jul 22, 2020 18.43 18.68 18.17 18.20 204,939 -0.33(-1.76%)
Jul 21, 2020 18.64 18.95 18.43 18.53 286,844 +0.13(+0.69%)
Jul 20, 2020 18.47 18.49 18.27 18.40 128,411 -0.17(-0.93%)
Jul 17, 2020 18.83 19.00 18.45 18.57 208,929 -0.15(-0.82%)
Jul 16, 2020 18.72 18.78 18.39 18.73 270,205 -0.03(-0.15%)
Jul 15, 2020 18.44 18.93 18.23 18.75 241,588 +0.81(+4.54%)
Jul 14, 2020 17.94 18.01 17.65 17.94 165,098 +0.05(+0.25%)
Jul 13, 2020 18.19 18.41 17.88 17.89 177,498 +0.01(+0.05%)
Jul 10, 2020 17.83 18.02 17.61 17.88 160,757 +0.14(+0.82%)
Jul 09, 2020 17.92 18.12 17.53 17.74 200,584 -0.21(-1.16%)
Jul 08, 2020 17.99 18.31 17.69 17.95 176,547 -0.08(-0.45%)
Jul 07, 2020 18.60 18.72 17.93 18.03 221,481 -0.85(-4.51%)
Jul 06, 2020 19.00 19.23 18.67 18.88 146,311 +0.37(+2.00%)
Jul 02, 2020 18.59 19.03 18.45 18.51 297,981 +0.35(+1.94%)
Jul 01, 2020 19.55 19.72 18.10 18.16 223,276 -1.39(-7.13%)
Jun 30, 2020 19.15 19.71 19.07 19.55 269,863 +0.42(+2.18%)
Jun 29, 2020 18.88 19.34 18.79 19.13 206,594 +0.62(+3.32%)
Jun 26, 2020 18.36 18.72 18.12 18.52 496,065 -0.04(-0.19%)
Jun 25, 2020 18.16 18.60 17.94 18.55 228,993 +0.22(+1.18%)
Jun 24, 2020 18.68 18.76 18.21 18.34 277,700 -0.63(-3.31%)
Jun 23, 2020 19.18 19.25 18.59 18.97 198,124 +0.09(+0.48%)
Jun 22, 2020 18.68 19.02 18.46 18.88 222,859 +0.30(+1.60%)
Jun 19, 2020 19.07 19.15 18.46 18.58 690,816 -0.22(-1.19%)
Jun 18, 2020 18.96 19.18 18.50 18.81 194,970 -0.41(-2.15%)
Jun 17, 2020 19.58 19.64 19.02 19.22 188,164 -0.35(-1.79%)
Jun 16, 2020 19.81 19.97 19.11 19.57 117,078 +0.49(+2.59%)
Jun 15, 2020 18.22 19.12 18.12 19.07 200,190 +0.10(+0.52%)
Jun 12, 2020 19.66 19.68 18.49 18.98 251,874 +0.20(+1.05%)
Jun 11, 2020 19.04 19.30 18.68 18.78 276,319 -1.27(-6.32%)
Jun 10, 2020 21.19 21.26 19.98 20.04 137,030 -1.22(-5.74%)
Jun 09, 2020 21.54 21.71 21.05 21.27 226,929 -0.60(-2.75%)
Jun 08, 2020 21.23 21.98 21.22 21.87 299,693 +0.85(+4.06%)
Jun 05, 2020 21.17 21.56 21.01 21.01 227,822 +0.42(+2.05%)
Jun 04, 2020 19.96 20.69 19.82 20.59 243,439 +0.48(+2.41%)
Jun 03, 2020 19.83 20.54 19.83 20.11 209,166 +0.70(+3.61%)
Jun 02, 2020 19.53 19.65 19.20 19.41 164,711 +0.09(+0.46%)
Jun 01, 2020 19.08 19.56 19.05 19.32 241,829 +0.29(+1.51%)
May 29, 2020 19.48 19.48 18.64 19.03 320,911 -0.89(-4.46%)
May 28, 2020 21.13 21.13 19.84 19.92 529,974 -1.10(-5.25%)
May 27, 2020 19.80 21.19 19.80 21.02 450,336 +1.58(+8.13%)
May 26, 2020 19.18 19.75 19.14 19.44 290,440 +1.17(+6.39%)
May 22, 2020 18.37 18.37 17.72 18.28 197,757 +0.12(+0.64%)
May 21, 2020 18.59 18.88 18.15 18.16 166,320 -0.52(-2.79%)
May 20, 2020 18.63 19.03 18.48 18.68 208,212 +0.47(+2.56%)
May 19, 2020 18.55 18.96 18.19 18.21 224,772 -0.51(-2.73%)
May 18, 2020 17.78 18.87 17.78 18.72 324,781 +1.65(+9.68%)
May 15, 2020 16.96 17.43 16.81 17.07 349,416 -0.03(-0.16%)
May 14, 2020 16.75 17.15 16.49 17.10 295,752 +0.01(+0.05%)
May 13, 2020 17.40 17.40 16.38 17.09 371,061 -0.44(-2.51%)
May 12, 2020 18.24 18.43 17.51 17.53 326,072 -0.60(-3.32%)
May 11, 2020 18.31 18.58 17.93 18.13 248,926 -0.43(-2.32%)
May 08, 2020 17.79 18.57 17.79 18.56 221,586 +1.14(+6.55%)
May 07, 2020 17.60 17.77 17.31 17.42 271,327 +0.00(+0.00%)
May 06, 2020 17.40 17.57 17.16 17.42 196,962 -0.03(-0.15%)
May 05, 2020 18.12 18.34 17.40 17.45 282,288 -0.39(-2.16%)
May 04, 2020 17.47 18.21 17.25 17.84 321,343 +0.03(+0.15%)
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.