Canada markets closed

Benchmark Electronics, Inc. (BHE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.76+5.47 (+18.06%)
At close: 04:00PM EDT
35.76 0.00 (0.00%)
After hours: 05:30PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202437.4137.4134.7835.7635.76736,668
May 01, 202430.0030.3929.5230.2930.29280,700
Apr 30, 202431.1631.4930.1930.2130.21471,400
Apr 29, 202430.8931.6230.8931.4931.49423,000
Apr 26, 202430.3431.3930.3331.3631.36311,200
Apr 25, 202430.2830.4530.0430.3030.30185,700
Apr 24, 202430.5330.8330.3830.5930.59262,100
Apr 23, 202430.0030.7230.0030.5530.55255,600
Apr 22, 202429.8030.4029.7530.0830.08201,900
Apr 19, 202429.7130.1229.6229.6329.63369,500
Apr 18, 202430.1230.4829.8329.8629.86272,300
Apr 17, 202430.1830.2629.8830.0430.04304,400
Apr 16, 202429.4030.0129.0929.9229.92290,400
Apr 15, 202429.5529.7329.0829.5029.50405,200
Apr 12, 202429.1929.6029.1329.5029.50344,400
Apr 11, 202428.9729.5328.8429.5029.50194,500
Apr 10, 202429.1829.2628.6428.8528.85184,000
Apr 09, 202430.0030.1029.6129.8329.83108,300
Apr 08, 202430.1630.2029.8929.9129.9199,900
Apr 05, 202429.9530.0829.7929.9429.94146,100
Apr 04, 202430.5830.5829.6029.8529.85352,700
Apr 03, 202429.5730.2629.5130.2030.20157,900
Apr 02, 202429.3629.8429.1629.8029.80701,300
Apr 01, 202430.0530.1329.5429.5829.58207,000
Mar 28, 202430.1730.2129.7230.0130.01276,900
Mar 27, 202429.3730.2129.3330.1930.19470,300
Mar 27, 20240.165 Dividend
Mar 26, 202429.3929.4829.0529.2829.11279,300
Mar 25, 202429.2129.3128.9529.1328.97254,700
Mar 22, 202429.3129.3128.8629.0028.84238,000
Mar 21, 202429.0529.5128.6929.2529.09448,100
Mar 20, 202428.7528.8527.4428.6028.44558,500
Mar 19, 202429.0429.2729.0029.2229.06179,300
Mar 18, 202429.7929.8929.0629.1128.95217,900
Mar 15, 202429.3730.0229.3129.7329.562,419,100
Mar 14, 202430.3430.4029.4729.7729.60386,800
Mar 13, 202430.2730.8530.2330.4630.29366,900
Mar 12, 202430.2730.4529.7830.4130.24314,200
Mar 11, 202430.8730.9929.9430.1029.93374,600
Mar 08, 202431.2331.7530.8531.1230.94276,300
Mar 07, 202430.8131.0830.5531.0630.88201,200
Mar 06, 202430.8631.0530.5630.6530.48263,800
Mar 05, 202430.6031.1830.4630.6230.45156,800
Mar 04, 202431.3331.3330.6430.8130.64253,000
Mar 01, 202430.8831.3330.4631.2531.07314,600
Feb 29, 202430.3630.7830.0730.7130.54360,500
Feb 28, 202429.9130.3429.7329.9729.80206,900
Feb 27, 202430.1830.4629.8930.3230.15239,800
Feb 26, 202429.5830.0729.5229.9729.80197,200
Feb 23, 202429.5529.7629.1929.7329.56147,200
Feb 22, 202429.7129.9629.4329.6229.45182,900
Feb 21, 202428.9429.6728.7629.6729.50256,600
Feb 20, 202429.8530.0629.1129.2229.06233,000
Feb 16, 202430.3930.8630.2330.3530.18260,200
Feb 15, 202430.0030.6529.8130.5530.38246,900
Feb 14, 202429.2730.0129.0329.9129.74252,600
Feb 13, 202429.8230.0128.8028.9928.83327,600
Feb 12, 202430.2030.8830.1330.6930.52214,000
Feb 09, 202429.4830.2829.2230.1329.96274,400
Feb 08, 202428.6129.5328.3329.5129.34263,400
Feb 07, 202429.2529.3028.5828.6928.53203,400
Feb 06, 202430.1330.1329.2729.3429.17273,500
Feb 05, 202430.0030.4129.6730.1730.00327,000
Feb 02, 202429.3431.1029.2530.3330.16474,500
Feb 01, 202427.7029.6227.6529.6029.43582,000
Jan 31, 202427.5727.8627.0427.1226.97295,700
Jan 30, 202426.9427.8726.9327.6727.51239,000
Jan 29, 202426.9326.9526.4126.7726.62138,900
Jan 26, 202427.2427.2526.9126.9526.80190,800
Jan 25, 202427.3127.3226.9927.1326.98231,700
Jan 24, 202427.2127.2226.6827.0126.86170,100
Jan 23, 202426.8727.3226.7226.9826.83418,700
Jan 22, 202426.0626.6226.0226.6026.45218,300
Jan 19, 202425.9625.9625.5725.8325.68169,700
Jan 18, 202425.7725.8225.5425.8125.66127,000
Jan 17, 202426.1026.3225.3625.5725.43165,500
Jan 16, 202426.6526.9126.4326.4626.31170,100
Jan 12, 202427.1627.1626.5926.7526.6096,400
Jan 11, 202426.8826.9926.4326.8326.68133,100
Jan 10, 202426.8926.9426.7326.8426.69224,000
Jan 09, 202426.6226.8726.4426.8526.70155,500
Jan 08, 202426.7827.1026.7426.9626.81151,600
Jan 05, 202426.4626.8826.4426.6726.52176,000
Jan 04, 202426.7026.9126.6026.6026.45180,100
Jan 03, 202427.1527.3026.6826.8526.70223,900
Jan 02, 202427.4227.6727.0727.2827.13290,300
Dec 29, 202328.1428.1427.6127.6427.48170,100
Dec 28, 202328.0828.3127.9628.0627.90115,600
Dec 28, 20230.165 Dividend
Dec 27, 202328.5028.5028.1928.3127.99218,800
Dec 26, 202328.4028.5728.2428.4728.14132,600
Dec 22, 202328.1728.3927.9728.2427.9294,700
Dec 21, 202327.9727.9827.5727.9427.62106,600
Dec 20, 202328.1128.7527.6727.6827.36176,500
Dec 19, 202327.7028.2127.7028.1127.79156,400
Dec 18, 202328.1028.1027.3427.5627.24375,500
Dec 15, 202327.8028.0627.5927.8827.56635,400
Dec 14, 202327.0127.6126.7927.5927.27174,400
Dec 13, 202326.0226.5825.6226.5426.24161,000
Dec 12, 202326.1326.2325.9226.0325.73120,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...