Benchmark Electronics, Inc. BHE
NYSE · United States · Electronic Technology
$82.91-0.45 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82.91 | -0.74% | $84.55 | $85.50 | $81.33 | 567.90K |
| 2026-09-29 | $83.53 | +0.89% | $83.27 | $84.27 | $82.47 | 389.30K |
| 2026-09-28 | $82.79 | +0.33% | $82.64 | $83.31 | $80.97 | 477.50K |
| 2026-09-25 | $82.52 | +0.45% | $83.32 | $85.14 | $82.36 | 544.50K |
| 2026-09-24 | $82.15 | -1.16% | $81.61 | $83.17 | $81.27 | 434.60K |
| 2026-09-23 | $83.11 | +1.07% | $82.00 | $83.29 | $80.35 | 366.40K |
| 2026-09-22 | $82.23 | +6.57% | $77.13 | $82.72 | $76.48 | 817.50K |
| 2026-09-21 | $77.16 | +2.33% | $76.57 | $77.41 | $75.20 | 484.70K |
| 2026-09-18 | $75.40 | +1.14% | $75.31 | $75.76 | $73.94 | 694.10K |
| 2026-09-17 | $74.55 | +0.95% | $75.59 | $77.66 | $74.22 | 231.00K |
| 2026-09-16 | $73.85 | +1.68% | $74.13 | $74.99 | $72.99 | 212.50K |
| 2026-09-15 | $72.63 | +0.53% | $73.64 | $73.86 | $72.06 | 270.30K |
| 2026-09-14 | $72.25 | -7.13% | $74.06 | $74.78 | $72.18 | 389.50K |
| 2026-09-11 | $77.80 | +5.16% | $75.45 | $77.91 | $74.41 | 333.60K |
| 2026-09-10 | $73.98 | -0.55% | $73.46 | $74.99 | $73.14 | 315.40K |
| 2026-09-09 | $74.39 | +0.64% | $73.48 | $74.89 | $73.48 | 312.50K |
| 2026-09-08 | $73.92 | +1.76% | $73.11 | $74.69 | $72.68 | 274.50K |
| 2026-09-04 | $72.64 | +2.01% | $71.98 | $73.28 | $71.75 | 195.80K |
| 2026-09-03 | $71.21 | +0.81% | $70.19 | $71.57 | $68.91 | 367.90K |
| 2026-09-02 | $70.64 | +0.23% | $70.81 | $71.38 | $69.67 | 323.60K |
| 2026-09-01 | $70.48 | +0.28% | $69.65 | $70.85 | $68.65 | 488.60K |
| 2026-08-31 | $70.28 | -1.44% | $71.60 | $72.00 | $70.07 | 615.70K |
| 2026-08-28 | $71.31 | -3.23% | $73.75 | $73.87 | $71.20 | 234.70K |
| 2026-08-27 | $73.69 | +1.89% | $73.03 | $73.90 | $71.88 | 210.20K |
| 2026-08-26 | $72.32 | +0.64% | $72.29 | $73.84 | $72.03 | 265.00K |
| 2026-08-25 | $71.86 | +0.20% | $73.91 | $73.91 | $71.09 | 257.20K |
| 2026-08-24 | $71.72 | -1.27% | $71.65 | $72.02 | $70.67 | 370.00K |
| 2026-08-21 | $72.64 | -0.98% | $74.23 | $74.54 | $71.78 | 360.60K |
| 2026-08-20 | $73.36 | -0.22% | $73.10 | $74.13 | $72.75 | 343.40K |
| 2026-08-19 | $73.52 | -4.16% | $77.27 | $77.95 | $72.40 | 379.00K |
| 2026-08-18 | $76.71 | -8.86% | $81.01 | $81.01 | $75.36 | 405.80K |
| 2026-08-17 | $84.17 | +2.96% | $82.59 | $84.21 | $82.59 | 292.00K |
| 2026-08-14 | $81.75 | +1.57% | $80.49 | $82.66 | $79.59 | 212.10K |
| 2026-08-13 | $80.49 | -1.77% | $81.85 | $82.80 | $80.26 | 229.10K |
| 2026-08-12 | $81.94 | +0.76% | $83.56 | $84.71 | $81.89 | 221.60K |
| 2026-08-11 | $81.32 | +0.07% | $82.97 | $84.19 | $81.08 | 230.70K |
| 2026-08-10 | $81.26 | -1.34% | $83.34 | $83.77 | $81.02 | 381.40K |
| 2026-08-07 | $82.36 | -0.01% | $83.61 | $84.20 | $80.82 | 228.10K |
| 2026-08-06 | $82.37 | -2.01% | $83.65 | $85.60 | $82.09 | 226.60K |
| 2026-08-05 | $84.06 | -1.58% | $84.64 | $85.83 | $83.00 | 306.40K |
| 2026-08-04 | $85.41 | +5.50% | $83.90 | $86.51 | $82.14 | 333.30K |
| 2026-08-03 | $80.96 | +1.49% | $77.63 | $81.75 | $76.53 | 358.60K |
| 2026-07-31 | $79.77 | +0.44% | $81.89 | $84.80 | $79.31 | 411.40K |
| 2026-07-30 | $79.42 | +7.17% | $85.67 | $85.67 | $75.30 | 710.40K |
| 2026-07-29 | $74.11 | -3.67% | $75.46 | $76.51 | $71.27 | 792.60K |
| 2026-07-28 | $76.93 | -3.39% | $77.14 | $77.37 | $74.23 | 447.50K |
| 2026-07-27 | $79.63 | -1.81% | $81.21 | $82.49 | $76.50 | 541.00K |
| 2026-07-24 | $81.10 | -3.28% | $83.39 | $84.42 | $80.99 | 293.40K |
| 2026-07-23 | $83.85 | +0.41% | $82.44 | $84.59 | $82.06 | 275.60K |
| 2026-07-22 | $83.51 | -1.35% | $82.92 | $84.77 | $82.70 | 207.90K |
| 2026-07-21 | $84.65 | +5.01% | $83.49 | $85.52 | $82.33 | 391.50K |
| 2026-07-20 | $80.61 | +2.75% | $79.73 | $81.18 | $79.54 | 304.00K |
| 2026-07-17 | $78.45 | +1.36% | $74.94 | $78.94 | $73.35 | 415.10K |
| 2026-07-16 | $77.40 | -5.25% | $79.62 | $80.74 | $76.93 | 657.80K |
| 2026-07-15 | $81.69 | -1.29% | $83.52 | $83.84 | $79.98 | 847.70K |
| 2026-07-14 | $82.76 | +1.21% | $84.37 | $84.60 | $81.40 | 482.00K |
| 2026-07-13 | $81.77 | -3.87% | $83.29 | $85.02 | $81.55 | 456.90K |
| 2026-07-10 | $85.06 | -0.23% | $84.21 | $85.73 | $83.48 | 216.20K |
| 2026-07-09 | $85.26 | +4.23% | $83.42 | $86.54 | $83.42 | 359.90K |
| 2026-07-08 | $81.80 | +0.98% | $80.67 | $82.14 | $79.40 | 499.10K |
| 2026-07-07 | $81.01 | -5.33% | $83.42 | $83.63 | $77.75 | 652.00K |
| 2026-07-06 | $85.57 | -0.65% | $85.87 | $90.42 | $85.00 | 421.70K |
| 2026-07-02 | $86.13 | -9.35% | $94.10 | $94.27 | $84.84 | 535.70K |
| 2026-07-01 | $95.01 | -3.71% | $96.05 | $96.72 | $93.80 | 415.90K |
| 2026-06-30 | $98.67 | +3.69% | $96.22 | $100.41 | $95.38 | 702.30K |
| 2026-06-29 | $95.16 | +3.38% | $90.64 | $95.59 | $89.14 | 611.10K |
| 2026-06-26 | $92.05 | -5.29% | $95.02 | $95.96 | $90.03 | 1.84M |
| 2026-06-25 | $97.19 | +5.78% | $94.46 | $98.50 | $93.63 | 458.10K |
| 2026-06-24 | $91.88 | +1.09% | $90.39 | $92.60 | $88.58 | 564.80K |
| 2026-06-23 | $90.89 | -2.96% | $90.28 | $91.65 | $88.00 | 483.90K |
| 2026-06-22 | $93.66 | +1.62% | $94.23 | $94.73 | $91.73 | 500.30K |
| 2026-06-18 | $92.17 | +1.23% | $92.89 | $94.75 | $91.15 | 1.49M |
| 2026-06-17 | $91.05 | +2.12% | $91.63 | $92.23 | $88.65 | 583.20K |
| 2026-06-16 | $89.16 | -2.35% | $91.50 | $93.18 | $88.81 | 368.00K |
| 2026-06-15 | $91.31 | +1.53% | $91.90 | $92.42 | $89.96 | 373.10K |
| 2026-06-12 | $89.93 | +1.06% | $88.49 | $91.20 | $87.61 | 380.40K |
| 2026-06-11 | $88.99 | +7.40% | $84.91 | $89.10 | $84.00 | 590.00K |
| 2026-06-10 | $82.86 | -4.45% | $86.41 | $88.57 | $82.80 | 502.00K |
| 2026-06-09 | $86.72 | +0.69% | $87.66 | $88.85 | $81.54 | 582.30K |
| 2026-06-08 | $86.13 | +2.63% | $85.59 | $86.70 | $85.08 | 284.70K |
| 2026-06-05 | $83.92 | -5.21% | $86.61 | $87.11 | $83.03 | 279.50K |
| 2026-06-04 | $88.53 | +0.33% | $85.79 | $89.00 | $84.70 | 259.40K |
| 2026-06-03 | $88.24 | +0.11% | $88.56 | $89.28 | $87.00 | 403.90K |
| 2026-06-02 | $88.14 | +3.66% | $86.22 | $89.07 | $86.01 | 359.90K |
| 2026-06-01 | $85.03 | +0.67% | $83.13 | $85.50 | $82.84 | 406.80K |
| 2026-05-29 | $84.46 | -0.11% | $85.06 | $85.56 | $83.64 | 418.80K |
| 2026-05-28 | $84.55 | -1.71% | $85.88 | $86.03 | $83.59 | 442.30K |
| 2026-05-27 | $86.02 | -3.36% | $89.35 | $89.40 | $84.46 | 342.70K |
| 2026-05-26 | $89.01 | +4.57% | $86.46 | $89.35 | $85.36 | 634.50K |
| 2026-05-22 | $85.12 | +3.25% | $83.68 | $85.31 | $82.45 | 328.00K |