UK markets open in 3 hours 12 minutes

Benchmark Electronics, Inc. (BHE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.13-0.32 (-0.74%)
At close: 04:00PM EDT
43.13 0.00 (0.00%)
After hours: 06:23PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202442.8543.5642.6643.1343.13302,900
28 May 202443.7644.5343.1443.4543.45360,000
24 May 202443.4943.6842.9443.4943.49231,600
23 May 202442.7143.3442.5243.0343.03280,200
22 May 202442.1142.7841.8142.4642.46251,700
21 May 202441.6242.4641.3742.1142.11226,400
20 May 202441.1542.3141.1541.9641.96319,500
17 May 202440.9541.2140.6741.1941.19251,900
16 May 202441.0141.5840.6040.7940.79251,900
15 May 202440.8541.4040.5641.0141.01352,400
14 May 202440.4541.1040.3141.0941.09231,800
13 May 202440.4940.5939.7140.0840.08284,000
10 May 202439.7640.1739.4340.1640.16234,300
09 May 202440.0040.1639.2739.8239.82274,000
08 May 202439.0940.0438.9740.0440.04382,100
07 May 202438.1239.4038.0239.1439.14424,800
06 May 202436.7738.1236.5438.0738.07657,500
03 May 202436.2936.5534.9836.4336.43523,400
02 May 202437.4137.4134.7835.7635.76750,900
01 May 202430.0030.3929.5230.2930.29280,700
30 Apr 202431.1631.4930.1930.2130.21471,400
29 Apr 202430.8931.6230.8931.4931.49423,000
26 Apr 202430.3431.3930.3331.3631.36311,200
25 Apr 202430.2830.4530.0430.3030.30185,700
24 Apr 202430.5330.8330.3830.5930.59262,100
23 Apr 202430.0030.7230.0030.5530.55255,600
22 Apr 202429.8030.4029.7530.0830.08201,900
19 Apr 202429.7130.1229.6229.6329.63369,500
18 Apr 202430.1230.4829.8329.8629.86272,300
17 Apr 202430.1830.2629.8830.0430.04304,400
16 Apr 202429.4030.0129.0929.9229.92290,400
15 Apr 202429.5529.7329.0829.5029.50405,200
12 Apr 202429.1929.6029.1329.5029.50344,400
11 Apr 202428.9729.5328.8429.5029.50194,500
10 Apr 202429.1829.2628.6428.8528.85184,000
09 Apr 202430.0030.1029.6129.8329.83108,300
08 Apr 202430.1630.2029.8929.9129.9199,900
05 Apr 202429.9530.0829.7929.9429.94146,100
04 Apr 202430.5830.5829.6029.8529.85352,700
03 Apr 202429.5730.2629.5130.2030.20157,900
02 Apr 202429.3629.8429.1629.8029.80701,300
01 Apr 202430.0530.1329.5429.5829.58207,000
28 Mar 202430.1730.2129.7230.0130.01276,900
27 Mar 202429.3730.2129.3330.1930.19470,300
27 Mar 20240.165 Dividend
26 Mar 202429.3929.4829.0529.2829.11279,300
25 Mar 202429.2129.3128.9529.1328.97254,700
22 Mar 202429.3129.3128.8629.0028.84238,000
21 Mar 202429.0529.5128.6929.2529.09448,100
20 Mar 202428.7528.8527.4428.6028.44558,500
19 Mar 202429.0429.2729.0029.2229.06179,300
18 Mar 202429.7929.8929.0629.1128.95217,900
15 Mar 202429.3730.0229.3129.7329.562,419,100
14 Mar 202430.3430.4029.4729.7729.60386,800
13 Mar 202430.2730.8530.2330.4630.29366,900
12 Mar 202430.2730.4529.7830.4130.24314,200
11 Mar 202430.8730.9929.9430.1029.93374,600
08 Mar 202431.2331.7530.8531.1230.94276,300
07 Mar 202430.8131.0830.5531.0630.88201,200
06 Mar 202430.8631.0530.5630.6530.48263,800
05 Mar 202430.6031.1830.4630.6230.45156,800
04 Mar 202431.3331.3330.6430.8130.64253,000
01 Mar 202430.8831.3330.4631.2531.07314,600
29 Feb 202430.3630.7830.0730.7130.54360,500
28 Feb 202429.9130.3429.7329.9729.80206,900
27 Feb 202430.1830.4629.8930.3230.15239,800
26 Feb 202429.5830.0729.5229.9729.80197,200
23 Feb 202429.5529.7629.1929.7329.56147,200
22 Feb 202429.7129.9629.4329.6229.45182,900
21 Feb 202428.9429.6728.7629.6729.50256,600
20 Feb 202429.8530.0629.1129.2229.06233,000
16 Feb 202430.3930.8630.2330.3530.18260,200
15 Feb 202430.0030.6529.8130.5530.38246,900
14 Feb 202429.2730.0129.0329.9129.74252,600
13 Feb 202429.8230.0128.8028.9928.83327,600
12 Feb 202430.2030.8830.1330.6930.52214,000
09 Feb 202429.4830.2829.2230.1329.96274,400
08 Feb 202428.6129.5328.3329.5129.34263,400
07 Feb 202429.2529.3028.5828.6928.53203,400
06 Feb 202430.1330.1329.2729.3429.17273,500
05 Feb 202430.0030.4129.6730.1730.00327,000
02 Feb 202429.3431.1029.2530.3330.16474,500
01 Feb 202427.7029.6227.6529.6029.43582,000
31 Jan 202427.5727.8627.0427.1226.97295,700
30 Jan 202426.9427.8726.9327.6727.51239,000
29 Jan 202426.9326.9526.4126.7726.62138,900
26 Jan 202427.2427.2526.9126.9526.80190,800
25 Jan 202427.3127.3226.9927.1326.98231,700
24 Jan 202427.2127.2226.6827.0126.86170,100
23 Jan 202426.8727.3226.7226.9826.83418,700
22 Jan 202426.0626.6226.0226.6026.45218,300
19 Jan 202425.9625.9625.5725.8325.68169,700
18 Jan 202425.7725.8225.5425.8125.66127,000
17 Jan 202426.1026.3225.3625.5725.43165,500
16 Jan 202426.6526.9126.4326.4626.31170,100
12 Jan 202427.1627.1626.5926.7526.6096,400
11 Jan 202426.8826.9926.4326.8326.68133,100
10 Jan 202426.8926.9426.7326.8426.69224,000
09 Jan 202426.6226.8726.4426.8526.70155,500
08 Jan 202426.7827.1026.7426.9626.81151,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...