Dark

BHE
Benchmark Electronics
stock NYSE

At Close

Jul 11, 2025 3:59:43 PM EDT

39.80USD-1.388%(-0.56)175,960

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.36)0

After-hours

Jul 10, 2025 4:00:30 PM EDT

40.36USD-0.025%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	40.030	40.0300	39.6700	39.80	-1.388%	175,960	0.000%
2025-07-10	40.190	40.6900	40.0100	40.36	+0.523%	157,819	-1.388%
2025-07-09	40.060	40.3000	39.5550	40.15	+0.475%	108,055	-0.872%
2025-07-08	40.120	40.2500	39.7200	39.96	+0.858%	201,227	-0.400%
2025-07-07	39.780	40.2200	39.4050	39.62	-1.736%	180,090	+0.454%
2025-07-03	40.340	40.6002	40.2400	40.32	+0.750%	161,353	-1.290%
2025-07-02	38.770	40.0700	38.7700	40.02	+3.224%	220,785	-0.550%
2025-07-01	38.470	39.3202	38.0100	38.77	-0.155%	263,667	+2.657%
2025-06-30	39.390	39.3900	38.7010	38.83	-1.146%	292,422	+2.498%
2025-06-27	39.440	39.7650	38.7900	39.28	-0.203%	377,785	+1.324%
2025-06-26	38.750	39.4500	38.7150	39.36	+1.890%	196,613	+1.118%
2025-06-25	38.630	39.4600	38.5200	38.63	0.000%	332,937	+3.029%
2025-06-24	37.950	38.8000	37.9000	38.63	+2.657%	264,492	+3.029%
2025-06-23	37.030	37.6500	36.6500	37.63	+1.347%	309,998	+5.767%
2025-06-20	37.960	38.0700	37.0500	37.13	-1.538%	1,106,022	+7.191%
2025-06-18	37.920	38.4100	37.6550	37.71	-0.841%	288,906	+5.542%
2025-06-17	37.970	38.9100	37.8700	38.03	-0.341%	229,548	+4.654%
2025-06-16	37.720	38.4750	37.7200	38.16	+2.223%	204,166	+4.298%
2025-06-13	37.680	38.0900	37.0500	37.33	-2.175%	316,815	+6.617%
2025-06-12	37.700	38.4150	37.6400	38.16	-0.287%	178,938	+4.298%
2025-06-11	38.700	38.7600	38.1900	38.27	-0.235%	205,884	+3.998%
2025-06-10	38.680	38.7400	38.2200	38.36	+0.261%	196,790	+3.754%
2025-06-09	38.290	38.5100	37.8393	38.26	+1.137%	246,673	+4.025%
2025-06-06	38.100	38.1000	37.6200	37.83	+1.096%	127,138	+5.208%
2025-06-05	37.250	37.7800	36.9000	37.42	+0.781%	233,408	+6.360%
2025-06-04	37.630	37.7500	37.1200	37.13	-1.145%	180,903	+7.191%
2025-06-03	36.510	37.6700	36.4500	37.56	+3.045%	215,608	+5.964%
2025-06-02	36.450	36.5300	36.0550	36.45	-0.192%	184,871	+9.191%
2025-05-30	36.340	36.6100	35.6200	36.52	-0.164%	236,416	+8.981%
2025-05-29	36.860	36.8600	36.1700	36.58	+0.302%	186,536	+8.803%
2025-05-28	37.030	37.0300	36.2900	36.47	-1.192%	162,465	+9.131%
2025-05-27	36.370	37.0700	36.0800	36.91	+3.014%	236,494	+7.830%
2025-05-23	35.310	35.9650	35.0100	35.83	-1.213%	177,294	+11.080%
2025-05-22	36.320	36.7350	36.1400	36.27	-0.330%	173,249	+9.733%
2025-05-21	36.550	37.1200	36.2650	36.39	-1.967%	189,282	+9.371%
2025-05-20	36.560	37.3200	36.5600	37.12	+0.270%	193,198	+7.220%
2025-05-19	36.850	37.4650	36.5850	37.02	-1.201%	264,917	+7.509%
2025-05-16	37.190	37.5700	36.8400	37.47	+0.889%	202,311	+6.218%
2025-05-15	36.980	37.3600	36.8900	37.14	-0.429%	272,142	+7.162%
2025-05-14	37.330	37.9200	37.0000	37.30	+0.377%	266,343	+6.702%
2025-05-13	36.970	37.5450	36.6700	37.16	+1.697%	185,325	+7.104%
2025-05-12	36.440	37.1150	36.1900	36.54	+4.430%	294,252	+8.922%
2025-05-09	35.250	35.4350	34.9300	34.99	+0.517%	276,821	+13.747%
2025-05-08	35.220	35.7300	34.7500	34.81	+0.433%	291,642	+14.335%
2025-05-07	34.980	35.0000	34.3700	34.66	+0.668%	248,117	+14.830%
2025-05-06	34.280	34.5500	33.6869	34.43	-0.778%	273,169	+15.597%
2025-05-05	34.080	35.2300	34.0800	34.70	-0.459%	446,344	+14.697%
2025-05-02	34.180	35.2500	34.1800	34.86	+3.534%	363,921	+14.171%
2025-05-01	32.860	33.9800	32.7300	33.67	+3.504%	476,018	+18.206%
2025-04-30	36.135	36.5100	32.1100	32.53	-14.999%	875,900	+22.349%
2025-04-29	37.780	38.3550	37.5100	38.27	+0.420%	282,931	+3.998%
2025-04-28	38.070	38.3500	37.5500	38.11	-0.314%	284,665	+4.435%
2025-04-25	37.240	38.2400	37.1600	38.23	+1.433%	210,305	+4.107%
2025-04-24	37.000	37.7280	37.0000	37.69	+2.530%	267,674	+5.598%
2025-04-23	37.260	38.0000	36.5380	36.76	+3.114%	358,659	+8.270%
2025-04-22	35.470	35.9450	35.0950	35.65	+2.560%	254,506	+11.641%
2025-04-21	35.240	35.6400	34.3800	34.76	-3.067%	218,469	+14.499%
2025-04-17	35.350	35.9700	35.3050	35.86	+1.214%	321,507	+10.987%
2025-04-16	34.950	35.6950	34.7500	35.43	-1.199%	348,316	+12.334%
2025-04-15	35.450	36.1350	35.4300	35.86	+0.561%	261,168	+10.987%
2025-04-14	36.200	36.2600	34.9600	35.66	+1.221%	255,962	+11.610%
2025-04-11	34.630	35.7300	34.3100	35.23	+0.917%	246,893	+12.972%
2025-04-10	35.400	36.0950	34.1900	34.91	-4.120%	306,599	+14.007%
2025-04-09	32.630	37.1050	32.6300	36.41	+10.534%	518,714	+9.311%
2025-04-08	34.380	34.6700	32.4700	32.94	-1.318%	491,071	+20.826%
2025-04-07	31.040	35.0250	31.0400	33.38	+2.205%	651,833	+19.233%
2025-04-04	31.810	32.8751	30.7300	32.66	-3.344%	453,892	+21.862%
2025-04-03	36.620	36.9700	33.6000	33.79	-11.959%	449,265	+17.786%
2025-04-02	37.080	38.4800	37.0800	38.38	+1.347%	239,560	+3.700%
2025-04-01	37.710	38.3000	37.4400	37.87	-0.421%	322,874	+5.096%
2025-03-31	37.870	38.3950	37.6750	38.03	-2.111%	299,645	+4.654%
2025-03-28	39.380	39.5050	38.2750	38.85	-2.190%	355,330	+2.445%
2025-03-27	39.860	40.0600	39.2400	39.72	-0.301%	298,545	+0.201%
2025-03-26	40.550	40.8000	39.6300	39.84	-1.944%	238,060	-0.100%
2025-03-25	41.170	41.4350	40.2900	40.63	-1.646%	310,703	-2.043%
2025-03-24	41.180	41.5500	40.8700	41.31	+3.017%	421,843	-3.655%
2025-03-21	40.330	40.7700	39.7400	40.10	-2.147%	2,540,750	-0.748%
2025-03-20	40.700	41.8500	40.3700	40.98	-0.316%	346,416	-2.879%
2025-03-19	40.150	41.4250	40.0550	41.11	+2.775%	293,018	-3.187%
2025-03-18	40.220	40.7500	39.8100	40.00	-1.696%	440,436	-0.500%
2025-03-17	40.080	41.4900	39.9900	40.69	+3.537%	765,532	-2.187%
2025-03-14	38.620	39.6900	38.3217	39.30	+2.853%	344,174	+1.272%
2025-03-13	38.680	39.1650	37.5500	38.21	-0.985%	270,510	+4.161%
2025-03-12	39.400	39.5200	38.2900	38.59	-1.279%	338,713	+3.136%
2025-03-11	38.470	40.2100	38.2100	39.09	+2.383%	709,019	+1.816%
2025-03-10	37.530	38.4700	37.3100	38.18	-0.079%	396,748	+4.243%
2025-03-07	38.070	38.7100	37.2800	38.21	-0.417%	251,966	+4.161%
2025-03-06	38.340	38.9650	38.1150	38.37	-2.017%	372,788	+3.727%
2025-03-05	38.610	39.5500	38.2850	39.16	+2.352%	574,842	+1.634%
2025-03-04	37.080	38.5700	36.8501	38.26	+1.378%	607,165	+4.025%
2025-03-03	40.030	40.1350	37.2800	37.74	-5.556%	395,454	+5.458%
2025-02-28	39.380	40.1350	39.3250	39.96	+0.909%	776,931	-0.400%
2025-02-27	40.170	40.7400	39.3900	39.60	-1.956%	488,549	+0.505%
2025-02-26	40.370	40.9800	39.9800	40.39	+0.975%	281,662	-1.461%
2025-02-25	40.190	41.0200	39.8300	40.00	-0.794%	343,944	-0.500%
2025-02-24	41.290	41.5369	40.3100	40.32	-1.969%	227,000	-1.290%
2025-02-21	42.910	42.9100	40.8000	41.13	-2.559%	282,892	-3.234%
2025-02-20	42.560	42.9600	41.5300	42.21	-0.939%	212,339	-5.710%
2025-02-19	41.890	42.7800	41.8900	42.61	+1.260%	279,412	-6.595%
2025-02-18	41.620	42.1400	41.4500	42.08	+1.154%	229,019	-5.418%
2025-02-14	41.750	41.8100	41.2400	41.60	-0.335%	134,319	-4.327%
2025-02-13	41.850	41.8700	41.1900	41.74	+0.337%	173,245	-4.648%
2025-02-12	41.020	41.7000	40.8000	41.60	-1.305%	252,194	-4.327%
2025-02-11	41.570	42.3400	41.4950	42.15	+0.549%	233,001	-5.575%
2025-02-10	41.710	42.5750	41.5600	41.92	+0.479%	239,651	-5.057%
2025-02-07	42.350	42.7399	41.1200	41.72	-0.761%	213,164	-4.602%
2025-02-06	42.310	42.8000	41.8800	42.04	-0.379%	203,818	-5.328%
2025-02-05	42.030	42.7800	42.0300	42.20	+0.716%	206,603	-5.687%
2025-02-04	40.950	42.1900	40.9100	41.90	+1.847%	259,446	-5.012%
2025-02-03	41.620	42.4100	40.9300	41.14	-3.563%	255,489	-3.257%
2025-01-31	42.740	43.5600	42.1750	42.66	+0.353%	504,663	-6.704%
2025-01-30	46.000	46.5300	42.4900	42.51	-2.589%	546,429	-6.375%
2025-01-29	44.010	44.3100	43.4000	43.64	-0.592%	291,116	-8.799%
2025-01-28	43.760	44.2850	42.9200	43.90	+1.245%	282,536	-9.339%
2025-01-27	45.870	46.0100	43.2600	43.36	-7.568%	243,784	-8.210%
2025-01-24	47.140	47.2700	46.7400	46.91	-0.488%	203,722	-15.157%
2025-01-23	48.130	48.3100	47.0350	47.14	-3.520%	222,406	-15.571%
2025-01-22	49.110	50.2600	48.5700	48.86	-0.225%	225,576	-18.543%
2025-01-21	48.670	49.4242	48.4600	48.97	+1.851%	187,823	-18.726%
2025-01-17	48.260	48.2600	47.4100	48.08	+0.776%	189,127	-17.221%
2025-01-16	47.910	48.0500	47.2450	47.71	-0.272%	224,216	-16.579%
2025-01-15	48.120	48.1200	47.0700	47.84	+1.787%	163,376	-16.806%
2025-01-14	46.130	47.5600	46.0450	47.00	+3.002%	157,869	-15.319%
2025-01-13	44.600	45.8600	44.1800	45.63	+0.551%	169,247	-12.777%
2025-01-10	45.180	45.4100	44.6150	45.38	-1.626%	211,024	-12.296%
2025-01-08	45.560	46.1600	45.0901	46.13	-0.130%	135,305	-13.722%
2025-01-07	46.370	46.6300	45.2700	46.19	-0.281%	184,430	-13.834%
2025-01-06	46.640	46.9700	46.1300	46.32	+0.303%	177,210	-14.076%
2025-01-03	45.480	46.2300	45.3000	46.18	+1.898%	141,155	-13.816%
2025-01-02	45.790	46.5100	45.2100	45.32	-0.176%	115,394	-12.180%
2024-12-31	45.600	46.0050	45.2800	45.40	-0.569%	125,190	-12.335%
2024-12-30	45.360	46.1000	44.8250	45.66	-0.868%	133,687	-12.834%
2024-12-27	46.760	47.1300	45.7100	46.06	-2.374%	101,723	-13.591%
2024-12-26	46.640	47.3300	46.4400	47.18	+0.704%	131,261	-15.642%
2024-12-24	46.260	47.1750	46.1100	46.85	+1.101%	89,854	-15.048%
2024-12-23	45.320	46.7800	45.3000	46.34	+2.499%	301,933	-14.113%
2024-12-20	45.220	46.8200	44.8300	45.21	-1.568%	1,161,972	-11.966%
2024-12-19	46.570	47.0900	45.5700	45.93	-0.087%	206,846	-13.346%
2024-12-18	48.450	49.0600	45.4650	45.97	-3.241%	278,027	-13.422%
2024-12-17	48.160	48.8950	47.1600	47.51	-2.263%	217,803	-16.228%
2024-12-16	48.120	48.9250	48.1200	48.61	+0.579%	179,311	-18.124%
2024-12-13	48.570	49.0400	47.4900	48.33	-0.494%	129,958	-17.649%
2024-12-12	48.350	48.9950	47.6600	48.57	-0.164%	187,761	-18.056%
2024-12-11	47.990	48.9400	47.4500	48.65	+2.486%	249,974	-18.191%
2024-12-10	47.290	48.2600	46.8650	47.47	-0.252%	166,681	-16.158%
2024-12-09	47.850	48.7200	47.3500	47.59	-0.063%	140,530	-16.369%
2024-12-06	48.720	48.7200	47.3710	47.62	-1.612%	235,727	-16.422%
2024-12-05	48.530	49.0400	48.1600	48.40	-0.799%	213,026	-17.769%
2024-12-04	49.500	49.7950	48.4500	48.79	-0.327%	153,456	-18.426%
2024-12-03	49.400	49.7700	48.8400	48.95	-1.071%	218,653	-18.693%
2024-12-02	48.600	50.0400	47.9200	49.48	+2.042%	227,287	-19.563%
2024-11-29	48.560	48.7550	48.1700	48.49	+0.916%	88,023	-17.921%
2024-11-27	48.370	48.7400	47.7202	48.05	-0.476%	126,582	-17.170%
2024-11-26	48.390	48.7300	48.2300	48.28	-0.392%	151,141	-17.564%
2024-11-25	48.890	49.7600	48.4100	48.47	+0.623%	207,500	-17.887%
2024-11-22	47.670	48.5300	47.3100	48.17	+1.091%	192,470	-17.376%
2024-11-21	47.200	48.2650	46.9900	47.65	+1.297%	160,154	-16.474%
2024-11-20	47.330	47.5000	46.0100	47.04	-0.592%	165,512	-15.391%
2024-11-19	46.310	47.4350	46.1800	47.32	+1.003%	134,198	-15.892%
2024-11-18	47.400	47.8100	46.7100	46.85	-0.446%	197,006	-15.048%
2024-11-15	47.950	48.4099	46.6100	47.06	-1.692%	197,515	-15.427%
2024-11-14	48.460	48.9700	47.4200	47.87	-1.217%	218,595	-16.858%
2024-11-13	50.060	50.2100	48.3350	48.46	-2.788%	185,342	-17.870%
2024-11-12	51.140	51.5780	49.7600	49.85	-2.770%	219,270	-20.160%
2024-11-11	52.570	52.5700	51.1600	51.27	-1.080%	163,581	-22.372%
2024-11-08	51.630	51.8950	50.8100	51.83	+0.797%	309,556	-23.210%
2024-11-07	51.320	52.4950	51.0900	51.42	+0.019%	337,455	-22.598%
2024-11-06	50.330	52.0700	49.7020	51.41	+10.488%	413,274	-22.583%
2024-11-05	44.890	46.5700	44.5000	46.53	+3.034%	398,109	-14.464%
2024-11-04	46.000	46.5083	45.0500	45.16	-1.655%	246,765	-11.869%
2024-11-01	44.050	46.4392	43.8750	45.92	+6.051%	335,036	-13.328%
2024-10-31	44.500	44.8439	42.4298	43.30	-4.668%	367,062	-8.083%
2024-10-30	44.950	46.2100	44.6850	45.42	+0.376%	248,515	-12.373%
2024-10-29	45.000	45.2500	44.1290	45.25	+0.177%	157,359	-12.044%
2024-10-28	45.000	45.2699	44.7600	45.17	+1.483%	156,082	-11.888%
2024-10-25	44.570	44.9900	44.4150	44.51	+0.565%	248,219	-10.582%
2024-10-24	43.330	44.2800	43.2000	44.26	+3.050%	191,691	-10.077%
2024-10-23	42.680	43.1500	42.3700	42.95	+0.327%	142,290	-7.334%
2024-10-22	42.510	42.9200	42.2200	42.81	+0.281%	142,824	-7.031%
2024-10-21	44.320	44.3200	42.6400	42.69	-3.873%	231,296	-6.770%
2024-10-18	44.990	45.5600	44.2800	44.41	-1.289%	255,997	-10.381%
2024-10-17	44.290	45.1100	43.9300	44.99	+2.111%	223,052	-11.536%
2024-10-16	44.060	44.5800	43.7700	44.06	+1.078%	184,409	-9.669%
2024-10-15	43.990	44.5729	43.3400	43.59	-1.625%	256,240	-8.695%
2024-10-14	44.520	44.8500	44.2400	44.31	-0.360%	105,874	-10.178%
2024-10-11	43.200	44.5000	43.2000	44.47	+2.940%	144,792	-10.501%
2024-10-10	42.990	43.5346	42.2751	43.20	-1.099%	137,548	-7.870%
2024-10-09	43.130	43.9550	42.3650	43.68	+1.275%	210,077	-8.883%
2024-10-08	43.740	43.7400	42.6700	43.13	-1.282%	177,020	-7.721%
2024-10-07	43.440	43.9100	42.9300	43.69	-0.091%	152,664	-8.904%
2024-10-04	43.660	43.9600	43.0350	43.73	+2.268%	153,848	-8.987%
2024-10-03	42.930	43.5800	42.6200	42.76	-1.041%	141,083	-6.922%
2024-10-02	42.520	43.6200	42.3474	43.21	+0.372%	163,825	-7.892%
2024-10-01	43.910	44.1970	42.3700	43.05	-2.866%	175,196	-7.549%
2024-09-30	44.260	44.4800	43.7000	44.32	-1.027%	176,911	-10.199%
2024-09-27	45.450	45.4500	44.6200	44.78	-0.732%	138,165	-11.121%
2024-09-26	44.750	45.4400	44.3800	45.11	+3.416%	183,062	-11.771%
2024-09-25	44.300	44.5399	43.3500	43.62	-1.911%	203,506	-8.757%
2024-09-24	44.200	44.6650	43.5200	44.47	+1.114%	152,012	-10.501%
2024-09-23	44.440	44.6199	43.5400	43.98	0.000%	166,507	-9.504%
2024-09-20	44.110	44.4500	43.3900	43.98	-1.235%	967,551	-9.504%
2024-09-19	45.000	45.0000	43.7600	44.53	+2.227%	281,840	-10.622%
2024-09-18	43.340	44.9000	43.3200	43.56	+1.020%	192,561	-8.632%
2024-09-17	42.810	43.3798	42.5400	43.12	+2.132%	314,964	-7.699%
2024-09-16	42.230	42.5200	41.7300	42.22	-0.236%	165,458	-5.732%
2024-09-13	41.630	42.5500	41.3900	42.32	+3.144%	247,292	-5.955%
2024-09-12	40.900	41.4500	40.2600	41.03	+1.635%	264,952	-2.998%
2024-09-11	39.640	40.4200	38.6500	40.37	+0.925%	187,883	-1.412%
2024-09-10	38.990	40.0400	38.8601	40.00	+2.643%	226,158	-0.500%
2024-09-09	39.410	39.8000	38.6500	38.97	-0.663%	236,961	+2.130%
2024-09-06	40.690	40.6900	39.1900	39.23	-3.824%	217,330	+1.453%
2024-09-05	40.950	41.2400	40.6200	40.79	-0.706%	187,989	-2.427%
2024-09-04	40.350	41.1872	40.2400	41.08	+0.736%	169,505	-3.116%
2024-09-03	41.890	42.0000	40.3900	40.78	-4.070%	325,463	-2.403%
2024-08-30	42.780	42.8050	41.9600	42.51	-0.235%	254,933	-6.375%
2024-08-29	42.240	43.5000	42.2400	42.61	+0.804%	156,649	-6.595%
2024-08-28	42.150	42.5200	41.7500	42.27	-0.377%	202,676	-5.843%
2024-08-27	42.100	42.6299	41.8100	42.43	+0.118%	116,569	-6.198%
2024-08-26	43.260	43.2600	42.2800	42.38	-0.842%	166,043	-6.088%
2024-08-23	41.740	43.2300	41.7100	42.74	+3.312%	210,242	-6.879%
2024-08-22	42.020	42.2388	41.1650	41.37	-1.897%	140,449	-3.795%
2024-08-21	41.780	42.3400	41.5650	42.17	+1.762%	198,692	-5.620%
2024-08-20	43.000	43.0000	41.3550	41.44	-3.471%	135,590	-3.958%
2024-08-19	42.370	42.9900	42.0700	42.93	+1.370%	133,235	-7.291%
2024-08-16	42.480	42.7200	41.8900	42.35	-0.727%	205,189	-6.021%
2024-08-15	42.350	43.4650	42.0100	42.66	+3.998%	183,176	-6.704%
2024-08-14	41.950	41.9500	40.7600	41.02	-1.489%	131,762	-2.974%
2024-08-13	41.210	41.7300	40.8700	41.64	+2.109%	121,163	-4.419%
2024-08-12	41.310	41.4700	40.2000	40.78	-1.259%	203,355	-2.403%
2024-08-09	41.440	41.6300	40.8000	41.30	-0.602%	175,165	-3.632%
2024-08-08	40.750	41.8400	39.7600	41.55	+3.642%	246,627	-4.212%
2024-08-07	41.080	41.2500	39.5500	40.09	-0.595%	271,890	-0.723%
2024-08-06	39.620	40.6500	38.5600	40.33	+1.485%	313,997	-1.314%
2024-08-05	38.500	40.1500	37.7600	39.74	-4.195%	354,303	+0.151%
2024-08-02	41.790	42.2300	41.0000	41.48	-4.993%	351,144	-4.050%
2024-08-01	47.510	47.6100	43.0100	43.66	-8.795%	527,999	-8.841%
2024-07-31	44.320	48.5800	41.4100	47.87	+17.646%	814,778	-16.858%
2024-07-30	42.220	43.2300	40.3000	40.69	-3.806%	407,470	-2.187%
2024-07-29	42.710	42.8700	41.6523	42.30	-0.377%	266,070	-5.910%
2024-07-26	42.820	43.3899	42.0300	42.46	+1.264%	231,050	-6.265%
2024-07-25	41.670	42.8800	41.1500	41.93	+1.599%	247,343	-5.080%
2024-07-24	41.810	42.5100	41.0700	41.27	-1.925%	195,994	-3.562%
2024-07-23	41.470	42.5250	41.2300	42.08	+1.032%	221,012	-5.418%
2024-07-22	41.210	41.8700	40.7000	41.65	+2.184%	238,669	-4.442%
2024-07-19	41.580	41.6200	40.6800	40.76	-1.665%	209,056	-2.355%
2024-07-18	41.770	42.4800	40.7650	41.45	-0.979%	243,249	-3.981%
2024-07-17	42.670	43.1800	41.7200	41.86	-3.326%	246,544	-4.921%
2024-07-16	41.650	43.3200	41.6500	43.30	+5.302%	306,586	-8.083%
2024-07-15	40.450	41.9200	40.3500	41.12	+2.085%	281,545	-3.210%
2024-07-12	40.410	40.8500	39.7600	40.28	+0.599%	229,473	-1.192%
2024-07-11	40.070	40.4000	39.5700	40.04	+1.676%	255,950	-0.599%
2024-07-10	38.910	39.5500	38.8900	39.38	+1.810%	166,262	+1.067%
2024-07-09	39.370	39.4100	38.4700	38.68	-1.578%	340,764	+2.896%
2024-07-08	39.110	39.9450	39.1100	39.30	+1.210%	164,969	+1.272%
2024-07-05	39.510	39.5100	38.8000	38.83	-2.413%	208,595	+2.498%
2024-07-03	39.490	39.9000	39.1700	39.79	+1.170%	138,301	+0.025%
2024-07-02	39.230	40.3200	39.1100	39.33	+0.383%	418,780	+1.195%
2024-07-01	39.550	39.8800	38.5100	39.18	-0.710%	265,501	+1.582%
2024-06-28	39.230	39.5200	38.5700	39.46	+1.309%	561,580	+0.862%
2024-06-27	39.450	39.6250	38.5600	38.95	-0.536%	236,753	+2.182%
2024-06-26	39.090	39.4700	38.5600	39.16	-0.255%	316,343	+1.634%
2024-06-25	39.000	39.5100	38.7900	39.26	+1.238%	353,344	+1.375%
2024-06-24	39.990	40.1300	38.7200	38.78	-2.953%	361,984	+2.630%
2024-06-21	39.400	40.4000	39.1000	39.96	+1.165%	4,316,230	-0.400%
2024-06-20	39.760	40.1900	39.0400	39.50	-1.102%	644,905	+0.759%
2024-06-18	40.030	40.3200	39.6200	39.94	-0.597%	362,254	-0.351%
2024-06-17	39.870	40.2450	39.2400	40.18	+0.828%	409,856	-0.946%
2024-06-14	40.510	40.8800	39.7500	39.85	-3.041%	292,372	-0.125%
2024-06-13	40.960	41.4800	40.6500	41.10	-0.364%	289,216	-3.163%
2024-06-12	41.590	42.0450	41.1800	41.25	+1.827%	260,437	-3.515%
2024-06-11	40.470	40.8100	40.2950	40.51	-0.711%	222,627	-1.753%
2024-06-10	40.340	41.2800	40.0755	40.80	+0.741%	303,263	-2.451%
2024-06-07	40.870	41.0100	40.2269	40.50	-1.460%	225,504	-1.728%
2024-06-06	41.550	41.8600	41.0900	41.10	-1.628%	240,756	-3.163%
2024-06-05	41.620	42.0800	41.4100	41.78	+1.040%	291,495	-4.739%
2024-06-04	41.920	42.2600	40.8000	41.35	-1.688%	418,139	-3.748%
2024-06-03	43.280	43.3989	41.9500	42.06	-2.345%	476,160	-5.373%
2024-05-31	44.550	44.8500	42.9000	43.07	-3.387%	496,592	-7.592%
2024-05-30	43.440	44.6000	43.4300	44.58	+3.362%	263,435	-10.722%
2024-05-29	42.850	43.5600	42.6600	43.13	-0.736%	293,257	-7.721%
2024-05-28	43.760	44.5300	43.1350	43.45	-0.092%	350,876	-8.400%
2024-05-24	43.490	43.6800	42.9350	43.49	+1.069%	227,978	-8.485%
2024-05-23	42.710	43.3400	42.5236	43.03	+1.342%	273,296	-7.506%
2024-05-22	42.110	42.7800	41.8100	42.46	+0.831%	243,027	-6.265%
2024-05-21	41.620	42.4600	41.3700	42.11	+0.357%	222,979	-5.486%
2024-05-20	41.150	42.3143	41.1500	41.96	+1.869%	312,119	-5.148%
2024-05-17	40.950	41.2100	40.6700	41.19	+0.981%	248,592	-3.375%
2024-05-16	41.010	41.5800	40.6000	40.79	-0.536%	248,491	-2.427%
2024-05-15	40.850	41.4000	40.5550	41.01	-0.195%	349,967	-2.950%
2024-05-14	40.450	41.1000	40.3100	41.09	+2.520%	228,594	-3.139%
2024-05-13	40.490	40.5900	39.7100	40.08	-0.199%	251,233	-0.699%
2024-05-10	39.760	40.1700	39.4319	40.16	+0.854%	229,746	-0.896%
2024-05-09	40.000	40.1600	39.2700	39.82	-0.549%	272,362	-0.050%
2024-05-08	39.090	40.0400	38.9700	40.04	+2.299%	378,912	-0.599%
2024-05-07	38.120	39.4000	38.0200	39.14	+2.811%	420,209	+1.686%
2024-05-06	36.770	38.1200	36.5400	38.07	+4.502%	651,355	+4.544%
2024-05-03	36.290	36.5500	34.9800	36.43	+1.874%	520,897	+9.251%
2024-05-02	37.410	37.4100	34.7800	35.76	+18.059%	747,433	+11.298%
2024-05-01	30.000	30.3900	29.5200	30.29	+0.265%	277,144	+31.397%
2024-04-30	31.160	31.4900	30.1900	30.21	-4.065%	460,172	+31.744%
2024-04-29	30.890	31.6200	30.8900	31.49	+0.415%	404,002	+26.389%
2024-04-26	30.340	31.3900	30.3250	31.36	+3.498%	306,970	+26.913%
2024-04-25	30.280	30.4500	30.0400	30.30	-0.948%	177,973	+31.353%
2024-04-24	30.530	30.8300	30.3800	30.59	+0.131%	255,448	+30.108%
2024-04-23	30.000	30.7150	30.0000	30.55	+1.563%	246,849	+30.278%
2024-04-22	29.800	30.3978	29.7500	30.08	+1.519%	196,091	+32.314%
2024-04-19	29.710	30.1200	29.6200	29.63	-0.770%	360,065	+34.323%
2024-04-18	30.120	30.4800	29.8300	29.86	-0.599%	261,171	+33.289%
2024-04-17	30.180	30.2600	29.8800	30.04	+0.401%	300,986	+32.490%
2024-04-16	29.400	30.0100	29.0900	29.92	+1.424%	284,915	+33.021%
2024-04-15	29.550	29.7300	29.0800	29.50	0.000%	398,901	+34.915%
2024-04-12	29.190	29.6000	29.1300	29.50	0.000%	344,422	+34.915%
2024-04-11	28.970	29.5300	28.8400	29.50	+2.253%	194,502	+34.915%
2024-04-10	29.180	29.2600	28.6350	28.85	-3.285%	183,955	+37.955%
2024-04-09	30.000	30.1000	29.6100	29.83	-0.267%	108,279	+33.423%
2024-04-08	30.160	30.2000	29.8900	29.91	-0.100%	99,933	+33.066%
2024-04-05	29.950	30.0750	29.7900	29.94	+0.302%	146,090	+32.933%
2024-04-04	30.580	30.5800	29.6010	29.85	-1.159%	352,706	+33.333%
2024-04-03	29.570	30.2550	29.5100	30.20	+1.342%	157,891	+31.788%
2024-04-02	29.360	29.8400	29.1600	29.80	+0.744%	701,353	+33.557%
2024-04-01	30.050	30.1300	29.5400	29.58	-1.433%	207,039	+34.550%
2024-03-28	30.170	30.2100	29.7200	30.01	-0.596%	276,874	+32.622%
2024-03-27	29.370	30.2100	29.3300	30.19	+3.108%	470,340	+31.832%
2024-03-26	29.390	29.4800	29.0500	29.28	+0.515%	279,330	+35.929%
2024-03-25	29.210	29.3050	28.9450	29.13	+0.448%	254,740	+36.629%
2024-03-22	29.310	29.3100	28.8600	29.00	-0.855%	237,956	+37.241%
2024-03-21	29.050	29.5100	28.6900	29.25	+2.273%	448,118	+36.068%
2024-03-20	28.750	28.8500	27.4400	28.60	-2.122%	558,562	+39.161%
2024-03-19	29.040	29.2700	29.0000	29.22	+0.378%	179,259	+36.208%
2024-03-18	29.790	29.8900	29.0600	29.11	-2.085%	217,905	+36.723%
2024-03-15	29.370	30.0200	29.3100	29.73	-0.134%	2,419,080	+33.872%
2024-03-14	30.340	30.4000	29.4700	29.77	-2.265%	386,772	+33.692%
2024-03-13	30.270	30.8500	30.2300	30.46	+0.164%	366,949	+30.663%
2024-03-12	30.270	30.4500	29.7800	30.41	+1.030%	314,237	+30.878%
2024-03-11	30.870	30.9900	29.9400	30.10	-3.278%	374,553	+32.226%
2024-03-08	31.230	31.7500	30.8500	31.12	+0.193%	276,290	+27.892%
2024-03-07	30.810	31.0800	30.5511	31.06	+1.338%	201,186	+28.139%
2024-03-06	30.860	31.0450	30.5600	30.65	+0.098%	263,841	+29.853%
2024-03-05	30.600	31.1800	30.4649	30.62	-0.617%	156,804	+29.980%
2024-03-04	31.330	31.3300	30.6400	30.81	-1.408%	253,027	+29.179%
2024-03-01	30.880	31.3300	30.4600	31.25	+1.758%	314,592	+27.360%
2024-02-29	30.360	30.7800	30.0700	30.71	+2.469%	360,557	+29.599%
2024-02-28	29.910	30.3400	29.7331	29.97	-1.154%	206,927	+32.799%
2024-02-27	30.180	30.4600	29.8850	30.32	+1.168%	239,848	+31.266%
2024-02-26	29.580	30.0700	29.5200	29.97	+0.807%	197,165	+32.799%
2024-02-23	29.550	29.7600	29.1900	29.73	+0.371%	147,265	+33.872%
2024-02-22	29.710	29.9600	29.4300	29.62	-0.169%	182,870	+34.369%
2024-02-21	28.940	29.6700	28.7600	29.67	+1.540%	256,642	+34.142%
2024-02-20	29.850	30.0600	29.1100	29.22	-3.723%	232,989	+36.208%
2024-02-16	30.390	30.8600	30.2300	30.35	-0.655%	260,171	+31.137%
2024-02-15	30.000	30.6500	29.8136	30.55	+2.140%	246,874	+30.278%
2024-02-14	29.270	30.0100	29.0300	29.91	+3.174%	252,596	+33.066%
2024-02-13	29.820	30.0100	28.8000	28.99	-5.539%	327,621	+37.289%
2024-02-12	30.200	30.8750	30.1300	30.69	+1.859%	214,012	+29.684%
2024-02-09	29.480	30.2800	29.2200	30.13	+2.101%	274,417	+32.094%
2024-02-08	28.610	29.5300	28.3323	29.51	+2.858%	263,351	+34.870%
2024-02-07	29.250	29.2950	28.5800	28.69	-2.215%	203,644	+38.724%
2024-02-06	30.130	30.1300	29.2700	29.34	-2.751%	273,509	+35.651%
2024-02-05	30.000	30.4100	29.6700	30.17	-0.528%	327,018	+31.919%
2024-02-02	29.340	31.0950	29.2500	30.33	+2.466%	474,481	+31.223%
2024-02-01	27.700	29.6200	27.6500	29.60	+9.145%	581,974	+34.459%
2024-01-31	27.570	27.8600	27.0400	27.12	-1.988%	295,679	+46.755%
2024-01-30	26.940	27.8700	26.9341	27.67	+3.362%	239,029	+43.838%
2024-01-29	26.930	26.9500	26.4100	26.77	-0.668%	139,147	+48.674%
2024-01-26	27.240	27.2500	26.9100	26.95	-0.663%	190,798	+47.681%
2024-01-25	27.310	27.3200	26.9900	27.13	+0.444%	231,718	+46.701%
2024-01-24	27.210	27.2212	26.6800	27.01	+0.111%	170,068	+47.353%
2024-01-23	26.870	27.3200	26.7200	26.98	+1.429%	418,765	+47.517%
2024-01-22	26.060	26.6200	26.0200	26.60	+2.981%	218,298	+49.624%
2024-01-19	25.960	25.9600	25.5700	25.83	+0.077%	169,925	+54.084%

document.getElementById("mHvHh3").onerror = function(){this.style.display='none';}; .dark-mode .bs1ysy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bs1ysy{ color: #333333; background-color: white; border: 2px solid #333333; }BHEBenchmark Electronicsstock NYSE

BHE
Benchmark Electronics
stock NYSE