Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benchmark Electronics (NY: BHE )

43.98 -0.55 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.590 4.788 4.590 4.782 1,859,910 +0.23(+5.02%)
May 29, 2003 4.652 4.682 4.494 4.553 1,096,226 -0.10(-2.13%)
May 28, 2003 4.548 4.681 4.540 4.652 1,038,864 +0.11(+2.48%)
May 27, 2003 4.472 4.603 4.466 4.540 2,091,209 -0.03(-0.66%)
May 23, 2003 4.699 4.699 4.570 4.570 590,011 -0.16(-3.38%)
May 22, 2003 4.649 4.736 4.582 4.730 748,616 +0.06(+1.19%)
May 21, 2003 4.607 4.674 4.556 4.674 1,272,013 +0.07(+1.46%)
May 20, 2003 4.708 4.748 4.498 4.607 1,088,560 -0.12(-2.49%)
May 19, 2003 4.918 4.918 4.703 4.725 1,412,643 -0.23(-4.68%)
May 16, 2003 4.983 5.044 4.921 4.957 1,432,998 -0.03(-0.54%)
May 15, 2003 4.884 4.983 4.834 4.983 1,175,793 +0.12(+2.56%)
May 14, 2003 4.834 4.901 4.788 4.859 717,688 +0.06(+1.23%)
May 13, 2003 4.735 4.874 4.684 4.800 1,267,255 +0.02(+0.49%)
May 12, 2003 4.708 4.834 4.647 4.777 572,300 +0.03(+0.60%)
May 09, 2003 4.583 4.748 4.583 4.748 1,019,567 +0.21(+4.55%)
May 08, 2003 4.523 4.565 4.489 4.541 1,175,264 -0.01(-0.11%)
May 07, 2003 4.498 4.607 4.464 4.546 830,034 -0.00(-0.07%)
May 06, 2003 4.456 4.664 4.452 4.550 845,894 +0.08(+1.77%)
May 05, 2003 4.456 4.498 4.407 4.471 974,629 +0.07(+1.68%)
May 02, 2003 4.249 4.447 4.222 4.397 1,882,115 +0.15(+3.48%)
May 01, 2003 4.365 4.365 4.181 4.249 1,940,006 -0.11(-2.62%)
Apr 30, 2003 4.422 4.447 4.346 4.363 878,672 -0.08(-1.89%)
Apr 29, 2003 4.447 4.524 4.382 4.447 1,584,201 +0.01(+0.11%)
Apr 28, 2003 4.373 4.472 4.373 4.442 1,943,442 +0.02(+0.46%)
Apr 25, 2003 4.540 4.548 4.388 4.422 1,103,892 -0.15(-3.34%)
Apr 24, 2003 4.708 4.741 4.518 4.575 2,178,707 -0.17(-3.68%)
Apr 23, 2003 4.598 4.879 4.573 4.750 3,708,983 +0.23(+5.10%)
Apr 22, 2003 4.901 4.952 4.380 4.519 8,089,131 -0.69(-13.32%)
Apr 21, 2003 5.165 5.279 5.141 5.214 717,953 +0.05(+1.01%)
Apr 17, 2003 5.026 5.204 4.997 5.162 1,234,213 +0.14(+2.74%)
Apr 16, 2003 4.935 5.078 4.935 5.024 929,955 +0.16(+3.28%)
Apr 15, 2003 4.682 4.930 4.682 4.864 791,968 +0.02(+0.45%)
Apr 14, 2003 4.800 4.844 4.760 4.842 1,134,291 +0.03(+0.52%)
Apr 11, 2003 4.804 4.861 4.758 4.817 1,155,174 +0.06(+1.16%)
Apr 10, 2003 4.733 4.762 4.657 4.762 734,606 +0.04(+0.82%)
Apr 09, 2003 4.851 4.889 4.721 4.723 639,443 -0.10(-2.12%)
Apr 08, 2003 4.960 4.977 4.822 4.825 677,244 -0.14(-2.78%)
Apr 07, 2003 5.061 5.143 4.943 4.963 798,313 +0.03(+0.51%)
Apr 04, 2003 5.116 5.143 4.901 4.938 612,480 -0.16(-3.10%)
Apr 03, 2003 5.020 5.210 5.019 5.096 1,165,484 +0.08(+1.54%)
Apr 02, 2003 5.010 5.170 4.994 5.019 1,710,821 +0.14(+2.79%)
Apr 01, 2003 4.765 4.896 4.711 4.883 1,246,372 +0.12(+2.51%)
Mar 31, 2003 4.750 4.884 4.741 4.763 1,179,229 -0.17(-3.54%)
Mar 28, 2003 4.886 4.960 4.842 4.938 557,761 +0.04(+0.75%)
Mar 27, 2003 4.884 4.950 4.778 4.901 1,839,027 -0.03(-0.51%)
Mar 26, 2003 5.242 5.431 4.904 4.926 2,427,188 -0.32(-6.03%)
Mar 25, 2003 5.152 5.310 5.133 5.242 640,500 +0.09(+1.80%)
Mar 24, 2003 5.242 5.263 5.128 5.150 969,077 -0.14(-2.70%)
Mar 21, 2003 5.258 5.342 5.170 5.293 845,101 +0.08(+1.48%)
Mar 20, 2003 5.128 5.254 5.081 5.215 1,523,931 -0.05(-0.86%)
Mar 19, 2003 5.456 5.498 5.130 5.261 3,108,133 -0.20(-3.57%)
Mar 18, 2003 5.812 5.812 5.407 5.456 3,135,625 -0.35(-6.11%)
Mar 17, 2003 5.405 5.811 5.358 5.811 1,411,057 +0.41(+7.50%)
Mar 14, 2003 5.431 5.532 5.390 5.405 986,524 +0.03(+0.53%)
Mar 13, 2003 5.111 5.397 5.111 5.377 1,419,516 +0.31(+6.07%)
Mar 12, 2003 5.094 5.138 4.989 5.069 1,097,812 -0.01(-0.17%)
Mar 11, 2003 5.212 5.229 5.061 5.078 1,206,457 -0.10(-1.95%)
Mar 10, 2003 5.289 5.289 5.162 5.178 1,384,623 -0.13(-2.53%)
Mar 07, 2003 5.355 5.410 5.296 5.313 1,393,082 -0.13(-2.47%)
Mar 06, 2003 5.414 5.523 5.363 5.447 1,498,290 +0.04(+0.65%)
Mar 05, 2003 5.490 5.490 5.335 5.412 1,664,033 -0.01(-0.19%)
Mar 04, 2003 5.527 5.527 5.296 5.422 2,411,063 -0.10(-1.89%)
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.