Dark

BHE
Benchmark Electronics
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

71.83USD+0.153%(+0.11)254,237

58.83Bid 84.40Ask 25.57Spread

Pre-market

Aug 25, 2026 8:31:30 AM EDT

72.65USD+1.297%(+0.93)450

After-hours

Aug 25, 2026 4:10:30 PM EDT

71.86USD+0.042%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	73.6000	73.7600	71.1300	71.8300	+0.153%	254,237	0.000%
2026-08-24	71.6500	72.0150	70.6700	71.7200	-1.267%	370,042	+0.153%
2026-08-21	74.2300	74.5380	71.7800	72.6400	-0.981%	360,649	-1.115%
2026-08-20	73.1000	74.1250	72.7500	73.3600	-0.218%	343,564	-2.086%
2026-08-19	77.2700	77.9500	72.4000	73.5200	-4.159%	379,063	-2.299%
2026-08-18	81.0100	81.0100	75.3600	76.7100	-8.863%	406,051	-6.362%
2026-08-17	82.5900	84.2100	82.5900	84.1700	+2.960%	292,273	-14.661%
2026-08-14	80.4900	82.6623	79.5900	81.7500	+1.565%	212,144	-12.135%
2026-08-13	81.8500	82.8000	80.2600	80.4900	-1.770%	229,137	-10.759%
2026-08-12	83.5600	84.7100	81.8900	81.9400	+0.762%	221,558	-12.338%
2026-08-11	82.9700	84.1900	81.0801	81.3200	+0.074%	230,660	-11.670%
2026-08-10	83.3400	83.7700	81.0200	81.2600	-1.336%	381,440	-11.605%
2026-08-07	83.6100	84.2000	80.8200	82.3600	-0.012%	228,148	-12.785%
2026-08-06	83.6500	85.6000	82.0900	82.3700	-2.010%	226,603	-12.796%
2026-08-05	84.6400	85.8300	83.0000	84.0600	-1.581%	306,378	-14.549%
2026-08-04	83.9000	86.5050	82.1400	85.4100	+5.497%	333,356	-15.900%
2026-08-03	77.6300	81.7500	76.5300	80.9600	+1.492%	358,674	-11.277%
2026-07-31	81.8900	84.8000	79.3050	79.7700	+0.441%	411,457	-9.954%
2026-07-30	85.6700	85.6700	75.3000	79.4200	+7.165%	710,386	-9.557%
2026-07-29	75.4600	76.5100	71.2700	74.1100	-3.666%	792,624	-3.077%
2026-07-28	77.1400	77.3700	74.2300	76.9300	-3.391%	448,513	-6.629%
2026-07-27	81.2100	82.4900	76.5000	79.6300	-1.813%	541,920	-9.795%
2026-07-24	83.3900	84.4200	80.9900	81.1000	-3.280%	293,405	-11.430%
2026-07-23	82.4400	84.5900	82.0600	83.8500	+0.407%	275,624	-14.335%
2026-07-22	82.9200	84.7700	82.7000	83.5100	-1.347%	207,886	-13.986%
2026-07-21	83.4900	85.5200	82.3300	84.6500	+5.012%	391,466	-15.145%
2026-07-20	79.7300	81.1825	79.5400	80.6100	+2.753%	304,009	-10.892%
2026-07-17	74.9400	78.9350	73.3500	78.4500	+1.357%	415,060	-8.438%
2026-07-16	79.6200	80.7400	76.9300	77.4000	-5.252%	657,827	-7.196%
2026-07-15	83.5200	83.8400	79.9750	81.6900	-1.293%	847,683	-12.070%
2026-07-14	84.3700	84.6000	81.4000	82.7600	+1.211%	482,012	-13.207%
2026-07-13	83.2900	85.0200	81.5500	81.7700	-3.868%	456,939	-12.156%
2026-07-10	84.2100	85.7300	83.4800	85.0600	-0.235%	216,174	-15.554%
2026-07-09	83.4200	86.5350	83.4200	85.2600	+4.230%	359,937	-15.752%
2026-07-08	80.6700	82.1400	79.4000	81.8000	+0.975%	499,059	-12.188%
2026-07-07	83.4200	83.6300	77.7500	81.0100	-5.329%	652,027	-11.332%
2026-07-06	85.8700	90.4200	85.0000	85.5700	-0.650%	421,781	-16.057%
2026-07-02	94.1000	94.2700	84.8400	86.1300	-9.346%	535,773	-16.603%
2026-07-01	96.0500	96.7200	93.7950	95.0100	-3.709%	415,930	-24.397%
2026-06-30	96.2200	100.4099	95.3800	98.6700	+3.689%	702,523	-27.202%
2026-06-29	90.6400	95.5900	89.1400	95.1600	+3.379%	611,087	-24.517%
2026-06-26	95.0200	95.9600	90.0300	92.0500	-5.289%	1,840,673	-21.966%
2026-06-25	94.4600	98.5000	93.6300	97.1900	+5.779%	458,357	-26.093%
2026-06-24	90.3900	92.5950	88.5771	91.8800	+1.089%	564,847	-21.822%
2026-06-23	90.2800	91.6499	88.0000	90.8900	-2.958%	484,156	-20.970%
2026-06-22	94.2300	94.7300	91.7250	93.6600	+1.617%	500,342	-23.308%
2026-06-18	92.8900	94.7481	91.1500	92.1700	+1.230%	1,486,398	-22.068%
2026-06-17	91.6300	92.2250	88.6500	91.0500	+2.120%	583,224	-21.109%
2026-06-16	91.5000	93.1800	88.8100	89.1600	-2.355%	367,979	-19.437%
2026-06-15	91.9000	92.4200	89.9631	91.3100	+1.535%	373,173	-21.334%
2026-06-12	88.4900	91.2000	87.6100	89.9300	+1.056%	380,528	-20.127%
2026-06-11	84.9100	89.1000	84.0001	88.9900	+7.398%	590,027	-19.283%
2026-06-10	86.4100	88.5703	82.8000	82.8600	-4.451%	501,962	-13.312%
2026-06-09	87.6600	88.8450	81.5408	86.7200	+0.685%	582,341	-17.170%
2026-06-08	85.5900	86.6998	85.0800	86.1300	+2.633%	284,736	-16.603%
2026-06-05	86.6100	87.1100	83.0250	83.9200	-5.207%	279,459	-14.407%
2026-06-04	85.7900	89.0000	84.7000	88.5300	+0.329%	259,402	-18.864%
2026-06-03	88.5600	89.2800	87.0001	88.2400	+0.113%	404,012	-18.597%
2026-06-02	86.2200	89.0700	86.0100	88.1400	+3.658%	359,965	-18.505%
2026-06-01	83.1300	85.5000	82.8400	85.0300	+0.675%	406,765	-15.524%
2026-05-29	85.0600	85.5600	83.6400	84.4600	-0.106%	418,914	-14.954%
2026-05-28	85.8800	86.0300	83.5900	84.5500	-1.709%	442,526	-15.044%
2026-05-27	89.3500	89.4000	84.4600	86.0200	-3.359%	342,683	-16.496%
2026-05-26	86.4600	89.3500	85.3550	89.0100	+4.570%	634,496	-19.301%
2026-05-22	83.6800	85.3100	82.4500	85.1200	+3.251%	328,078	-15.613%
2026-05-21	82.5700	83.2900	81.0000	82.4400	-1.210%	469,859	-12.870%
2026-05-20	82.3000	84.8999	81.9500	83.4500	+2.632%	364,425	-13.925%
2026-05-19	81.3300	82.6200	79.4900	81.3100	-1.788%	287,769	-11.659%
2026-05-18	85.3300	85.7650	82.4100	82.7900	-2.531%	421,646	-13.238%
2026-05-15	84.6100	85.5000	81.5900	84.9400	-2.401%	393,058	-15.434%
2026-05-14	87.0900	87.6900	85.1700	87.0300	+1.115%	335,970	-17.465%
2026-05-13	84.7300	86.4999	84.1600	86.0700	+3.226%	538,231	-16.545%
2026-05-12	85.2400	85.3161	81.3501	83.3800	-3.618%	492,362	-13.852%
2026-05-11	85.9700	87.6000	83.7919	86.5100	+1.169%	290,957	-16.969%
2026-05-08	85.1300	86.6090	83.8601	85.5100	+2.065%	245,347	-15.998%
2026-05-07	86.5500	87.2050	83.0400	83.7800	-3.256%	498,871	-14.264%
2026-05-06	86.4800	87.7300	84.3700	86.6000	+2.412%	418,454	-17.055%
2026-05-05	83.6200	86.5900	82.9800	84.5600	+1.916%	492,721	-15.054%
2026-05-04	84.4300	84.7900	80.5000	82.9700	-1.811%	954,649	-13.427%
2026-05-01	81.6400	84.9999	80.0000	84.5000	+2.986%	889,173	-14.994%
2026-04-30	77.8200	82.4850	71.0600	82.0500	+13.329%	1,000,483	-12.456%
2026-04-29	70.6000	72.4400	68.3950	72.4000	+5.217%	1,143,845	-0.787%
2026-04-28	68.2900	69.2400	66.4400	68.8100	-0.650%	637,945	+4.389%
2026-04-27	70.0200	70.6050	68.4200	69.2600	-0.374%	387,264	+3.711%
2026-04-24	68.0900	69.8100	66.4600	69.5200	+2.840%	339,868	+3.323%
2026-04-23	66.4600	67.8700	65.3900	67.6000	+2.611%	278,438	+6.257%
2026-04-22	66.5700	66.9300	65.1350	65.8800	-0.438%	210,835	+9.032%
2026-04-21	65.8200	67.0700	65.8200	66.1700	+0.669%	349,201	+8.554%
2026-04-20	65.3000	66.4700	65.3000	65.7300	+1.045%	298,206	+9.280%
2026-04-17	64.4400	66.0054	64.0400	65.0500	+2.765%	289,567	+10.423%
2026-04-16	61.8300	63.6451	61.2850	63.3000	+1.605%	450,082	+13.476%
2026-04-15	63.2300	63.6750	61.6000	62.3000	-2.382%	225,735	+15.297%
2026-04-14	65.0000	65.4500	63.6950	63.8200	-1.634%	224,815	+12.551%
2026-04-13	63.0000	64.9600	62.6900	64.8800	+2.984%	273,867	+10.712%
2026-04-10	62.8900	63.3500	62.3115	63.0000	+1.302%	230,821	+14.016%
2026-04-09	60.6400	62.9800	60.2750	62.1900	+2.776%	468,722	+15.501%
2026-04-08	59.7600	61.3350	59.7600	60.5100	+6.102%	328,154	+18.708%
2026-04-07	55.6400	57.0400	55.5300	57.0300	+2.113%	346,640	+25.951%
2026-04-06	56.5800	57.0586	55.1100	55.8500	-1.273%	186,136	+28.612%
2026-04-02	56.0600	57.8200	55.7550	56.5700	-1.257%	234,747	+26.975%
2026-04-01	56.5200	58.4000	56.5200	57.2900	+2.194%	253,427	+25.380%
2026-03-31	54.2600	56.8700	54.1300	56.0600	+4.726%	370,956	+28.131%
2026-03-30	56.5400	56.5400	53.3600	53.5300	-3.740%	256,531	+34.186%
2026-03-27	55.9200	56.5299	55.1800	55.6100	-1.138%	241,415	+29.167%
2026-03-26	57.9600	58.6100	56.1600	56.2500	-4.709%	338,163	+27.698%
2026-03-25	60.0700	60.2800	58.7400	59.0300	-0.790%	373,544	+21.684%
2026-03-24	56.5600	60.0700	56.5600	59.5000	+4.313%	518,691	+20.723%
2026-03-23	56.1100	57.5000	55.4800	57.0400	+5.571%	384,579	+25.929%
2026-03-20	55.9800	55.9800	53.9500	54.0300	-3.604%	1,473,003	+32.945%
2026-03-19	53.3700	56.4700	53.3200	56.0500	+2.995%	345,918	+28.153%
2026-03-18	54.2500	54.8800	53.8600	54.4200	+0.074%	403,188	+31.992%
2026-03-17	54.8500	55.1425	53.8350	54.3800	+0.388%	229,226	+32.089%
2026-03-16	54.4200	55.4150	53.8850	54.1700	+1.785%	802,476	+32.601%
2026-03-13	54.0000	54.6100	52.8300	53.2200	-1.023%	299,329	+34.968%
2026-03-12	53.8200	54.6200	52.9300	53.7700	-1.880%	337,403	+33.588%
2026-03-11	53.8900	55.9100	53.3200	54.8000	+0.939%	333,800	+31.077%
2026-03-10	54.0400	55.9900	54.0400	54.2900	+0.649%	410,943	+32.308%
2026-03-09	51.8300	54.0800	50.7500	53.9400	+1.985%	353,149	+33.166%
2026-03-06	53.3200	54.1850	52.6600	52.8900	-3.889%	403,772	+35.810%
2026-03-05	56.6200	57.0100	54.2500	55.0300	-4.029%	243,661	+30.529%
2026-03-04	57.0000	57.9100	56.0400	57.3400	+2.210%	246,854	+25.270%
2026-03-03	56.4300	56.9300	55.0100	56.1000	-3.774%	281,507	+28.039%
2026-03-02	57.1100	58.4550	56.7100	58.3000	+0.848%	319,646	+23.208%
2026-02-27	57.9300	58.4300	57.2100	57.8100	-2.315%	490,856	+24.252%
2026-02-26	59.9550	60.4500	57.2200	59.1800	-1.955%	282,968	+21.375%
2026-02-25	60.0700	60.7500	59.0100	60.3600	+1.292%	255,937	+19.003%
2026-02-24	58.1400	61.1200	58.1400	59.5900	+3.097%	406,559	+20.540%
2026-02-23	58.4600	58.4600	56.9400	57.8000	-0.993%	252,399	+24.273%
2026-02-20	57.2800	58.9000	57.1050	58.3800	+1.832%	304,487	+23.039%
2026-02-19	57.0400	57.3800	56.2000	57.3300	0.000%	296,568	+25.292%
2026-02-18	57.6900	58.7500	56.8500	57.3300	-1.257%	238,603	+25.292%
2026-02-17	59.0300	59.1803	57.6300	58.0600	-1.975%	173,541	+23.717%
2026-02-13	58.5000	60.0800	57.6500	59.2300	+1.421%	296,470	+21.273%
2026-02-12	59.5300	60.5100	57.2000	58.4000	-0.899%	310,541	+22.997%
2026-02-11	59.4200	59.9700	57.7400	58.9300	+1.133%	322,641	+21.890%
2026-02-10	58.8100	59.3400	58.1200	58.2700	-0.918%	303,796	+23.271%
2026-02-09	58.3400	59.1100	57.9300	58.8100	+0.875%	443,120	+22.139%
2026-02-06	56.2600	58.9200	56.2600	58.3000	+4.089%	295,230	+23.208%
2026-02-05	55.7100	56.8200	55.0100	56.0100	+0.054%	261,623	+28.245%
2026-02-04	57.2900	59.5000	54.6100	55.9800	-0.071%	649,390	+28.314%
2026-02-03	54.1000	56.2500	53.8900	56.0200	+3.972%	561,997	+28.222%
2026-02-02	51.8000	54.3600	51.8000	53.8800	+3.337%	311,494	+33.315%
2026-01-30	51.3900	52.8400	51.1900	52.1400	+0.618%	425,593	+37.764%
2026-01-29	49.9100	51.8850	49.8450	51.8200	+4.098%	251,949	+38.614%
2026-01-28	49.4100	50.1300	48.9700	49.7800	+1.592%	369,949	+44.295%
2026-01-27	49.0100	49.6800	48.9500	49.0000	-0.568%	149,245	+46.592%
2026-01-26	49.2500	49.4700	48.5600	49.2800	+0.081%	195,070	+45.759%
2026-01-23	50.8200	50.8200	48.2800	49.2400	-3.527%	195,784	+45.877%
2026-01-22	52.3500	52.5300	50.6900	51.0400	-1.009%	293,476	+40.733%
2026-01-21	50.1500	51.9500	49.7600	51.5600	+4.078%	255,198	+39.313%
2026-01-20	48.5600	50.3000	48.5300	49.5400	+0.101%	226,872	+44.994%
2026-01-16	49.7300	49.8400	48.5400	49.4900	-0.081%	235,751	+45.140%
2026-01-15	48.7000	49.9900	48.7000	49.5300	+3.123%	209,399	+45.023%
2026-01-14	47.7600	48.7000	47.2750	48.0300	+0.840%	162,216	+49.552%
2026-01-13	46.4400	47.8700	45.8050	47.6300	+3.589%	209,567	+50.808%
2026-01-12	44.7500	46.1800	44.6100	45.9800	+2.064%	222,621	+56.220%
2026-01-09	44.4900	45.4000	44.3750	45.0500	+1.281%	160,402	+59.445%
2026-01-08	44.4400	44.5600	43.5250	44.4800	-0.269%	179,044	+61.488%
2026-01-07	45.0000	45.2993	44.2350	44.6000	-1.610%	181,602	+61.054%
2026-01-06	43.9200	45.3700	43.0100	45.3300	+2.441%	165,517	+58.460%
2026-01-05	44.3000	45.1150	43.7048	44.2500	+0.797%	222,047	+62.328%
2026-01-02	43.1300	43.9800	43.0400	43.9000	+2.666%	199,119	+63.622%
2025-12-31	43.6000	43.6000	42.6800	42.7600	-2.016%	211,553	+67.984%
2025-12-30	44.3300	44.3300	43.6300	43.6400	-1.844%	174,245	+64.597%
2025-12-29	44.6300	44.7300	44.1800	44.4600	-0.692%	161,732	+61.561%
2025-12-26	45.0200	45.4300	44.7250	44.7700	-0.245%	143,817	+60.442%
2025-12-24	44.9500	45.3600	44.5000	44.8800	+0.448%	193,941	+60.049%
2025-12-23	44.3500	45.0400	44.3500	44.6800	+0.179%	214,125	+60.765%
2025-12-22	45.0500	45.2700	44.2300	44.6000	+0.180%	422,823	+61.054%
2025-12-19	43.9600	44.8800	43.9600	44.5200	+1.320%	1,535,736	+61.343%
2025-12-18	44.8300	44.8300	43.6950	43.9400	-0.543%	414,388	+63.473%
2025-12-17	46.2100	46.4194	43.8200	44.1800	-3.114%	405,066	+62.585%
2025-12-16	46.9200	47.3100	45.4600	45.6000	-3.390%	525,225	+57.522%
2025-12-15	47.5500	47.9600	47.0200	47.2000	-0.965%	353,012	+52.182%
2025-12-12	49.0500	49.0500	47.4000	47.6600	-3.051%	293,952	+50.713%
2025-12-11	48.6800	49.4550	48.1400	49.1600	-0.020%	326,972	+46.115%
2025-12-10	46.9200	49.8900	46.9100	49.1700	+3.778%	259,151	+46.085%
2025-12-09	46.7800	47.9225	46.6850	47.3800	+0.530%	190,435	+51.604%
2025-12-08	47.3400	48.1050	46.9400	47.1300	+0.362%	297,946	+52.408%
2025-12-05	46.8600	47.2100	46.2900	46.9600	+0.342%	236,369	+52.960%
2025-12-04	46.1700	47.3250	46.1700	46.8000	+0.602%	186,936	+53.483%
2025-12-03	45.8900	46.6800	45.1091	46.5200	+1.883%	183,727	+54.407%
2025-12-02	45.0000	45.8000	44.8300	45.6600	+1.512%	187,660	+57.315%
2025-12-01	44.8300	45.3200	44.4600	44.9800	+0.111%	337,255	+59.693%
2025-11-28	45.4000	45.4000	44.5850	44.9300	+0.045%	134,158	+59.871%
2025-11-26	44.3600	45.8900	44.3600	44.9100	+0.447%	408,668	+59.942%
2025-11-25	44.5200	45.1238	44.1850	44.7100	+1.314%	310,502	+60.658%
2025-11-24	42.6900	44.2300	42.6900	44.1300	+3.446%	321,965	+62.769%
2025-11-21	42.1100	43.3000	41.6850	42.6600	+1.210%	344,279	+68.378%
2025-11-20	43.9000	43.9149	41.9350	42.1500	-1.794%	401,196	+70.415%
2025-11-19	42.4800	43.6100	42.4350	42.9200	+0.988%	169,227	+67.358%
2025-11-18	42.4700	42.7850	42.0500	42.5000	-0.235%	207,803	+69.012%
2025-11-17	43.1000	43.4900	42.3000	42.6000	-1.730%	215,544	+68.615%
2025-11-14	42.4500	43.5700	42.1000	43.3500	+0.347%	246,013	+65.698%
2025-11-13	45.0600	45.4800	42.8200	43.2000	-4.509%	413,630	+66.273%
2025-11-12	45.1900	45.8000	45.1100	45.2400	+0.422%	304,554	+58.775%
2025-11-11	44.7800	45.1200	44.3500	45.0500	+0.044%	250,328	+59.445%
2025-11-10	44.9000	45.1350	43.6500	45.0300	+2.063%	255,068	+59.516%
2025-11-07	45.0000	45.0400	43.8950	44.1200	-2.755%	269,141	+62.806%
2025-11-06	46.6200	46.8550	45.3600	45.3700	-2.848%	544,364	+58.320%
2025-11-05	45.3900	47.3200	43.0500	46.7000	+8.605%	445,572	+53.812%
2025-11-04	43.1600	44.2700	42.7501	43.0000	-2.273%	336,056	+67.047%
2025-11-03	43.9500	44.2900	42.7750	44.0000	+0.411%	442,243	+63.250%
2025-10-31	43.3300	43.8700	42.7650	43.8200	+0.620%	343,804	+63.921%
2025-10-30	43.4400	44.4900	43.2250	43.5500	-0.525%	457,587	+64.937%
2025-10-29	42.8500	44.5000	42.8000	43.7800	+2.481%	443,836	+64.070%
2025-10-28	41.9500	42.7800	41.7350	42.7200	+1.017%	197,095	+68.141%
2025-10-27	42.8500	43.0900	42.2200	42.2900	-0.353%	209,599	+69.851%
2025-10-24	43.0000	43.0550	42.3000	42.4400	-0.492%	111,270	+69.251%
2025-10-23	42.0200	42.9300	41.8800	42.6500	+1.282%	225,817	+68.417%
2025-10-22	42.6200	42.8700	41.9400	42.1100	-0.661%	298,123	+70.577%
2025-10-21	42.3700	42.9550	42.0150	42.3900	-0.888%	289,463	+69.450%
2025-10-20	42.2900	43.1200	42.0900	42.7700	+2.028%	225,450	+67.945%
2025-10-17	41.4600	42.6000	41.3000	41.9200	+1.378%	422,778	+71.350%
2025-10-16	40.1500	41.6200	39.6750	41.3500	+3.375%	348,772	+73.712%
2025-10-15	38.2000	40.1000	38.2000	40.0000	+5.904%	277,865	+79.575%
2025-10-14	36.2900	38.0500	36.2900	37.7700	+2.026%	154,673	+90.177%
2025-10-13	36.9900	37.3450	36.3596	37.0200	+2.919%	165,431	+94.030%
2025-10-10	37.6100	37.8400	35.9100	35.9700	-4.208%	174,326	+99.694%
2025-10-09	38.0900	38.0900	37.1800	37.5500	-1.495%	164,352	+91.292%
2025-10-08	37.5200	38.2450	37.2300	38.1200	+2.034%	132,329	+88.431%
2025-10-07	38.7200	38.8600	37.1300	37.3600	-3.187%	149,910	+92.264%
2025-10-06	38.7600	39.0300	38.1550	38.5900	+1.180%	174,978	+86.136%
2025-10-03	38.6800	39.3700	38.0300	38.1400	-1.089%	191,819	+88.332%
2025-10-02	38.5100	38.6900	38.1500	38.5600	+0.942%	172,391	+86.281%
2025-10-01	38.0600	38.4400	38.0000	38.2000	-0.908%	198,481	+88.037%
2025-09-30	37.9400	38.5800	37.9000	38.5500	+1.341%	182,022	+86.329%
2025-09-29	38.8200	39.0204	37.7000	38.0400	-1.553%	219,434	+88.828%
2025-09-26	38.4200	38.8050	38.1300	38.6400	+0.599%	167,359	+85.895%
2025-09-25	38.9700	39.2700	38.1850	38.4100	-2.956%	223,697	+87.009%
2025-09-24	40.1000	40.2515	39.4650	39.5800	-1.174%	150,478	+81.481%
2025-09-23	40.6300	41.3061	39.9750	40.0500	-0.522%	265,218	+79.351%
2025-09-22	40.3900	40.5450	40.0101	40.2600	+0.324%	224,835	+78.415%
2025-09-19	40.9000	41.0094	39.9600	40.1300	-1.618%	1,974,163	+78.993%
2025-09-18	39.8400	40.9300	39.5300	40.7900	+3.818%	266,688	+76.097%
2025-09-17	39.6900	40.2250	39.1300	39.2900	-1.008%	262,874	+82.820%
2025-09-16	39.9300	39.9300	39.0500	39.6900	+0.025%	236,185	+80.978%
2025-09-15	39.2100	39.9500	38.9700	39.6800	+1.250%	265,630	+81.023%
2025-09-12	39.9800	39.9800	39.1700	39.1900	-2.294%	172,416	+83.287%
2025-09-11	39.6400	40.3000	39.6400	40.1100	+0.476%	196,263	+79.083%
2025-09-10	39.1600	39.9200	39.0251	39.9200	+2.307%	173,283	+79.935%
2025-09-09	40.0400	40.1300	38.8700	39.0200	-2.645%	183,322	+84.085%
2025-09-08	40.5000	40.5000	39.8800	40.0800	-0.743%	237,365	+79.217%
2025-09-05	40.5200	41.3901	39.9900	40.3800	+0.323%	164,242	+77.885%
2025-09-04	39.2500	40.2500	39.2450	40.2500	+2.783%	206,289	+78.460%
2025-09-03	39.4900	39.8500	38.8900	39.1600	-2.490%	207,226	+83.427%
2025-09-02	39.8400	40.3500	39.6000	40.1600	-1.059%	225,456	+78.860%
2025-08-29	41.3900	41.4100	40.3200	40.5900	-2.098%	158,796	+76.965%
2025-08-28	41.4900	41.5150	41.0450	41.4600	+0.704%	180,897	+73.251%
2025-08-27	40.8600	41.2194	40.6900	41.1700	+0.537%	153,930	+74.472%
2025-08-26	40.9500	41.4899	40.8300	40.9500	+0.171%	257,691	+75.409%
2025-08-25	40.4200	41.0900	40.4200	40.8800	+0.492%	249,114	+75.709%
2025-08-22	38.8100	40.7800	38.7900	40.6800	+5.938%	203,142	+76.573%
2025-08-21	38.1700	38.5700	37.7300	38.4000	+0.418%	195,336	+87.057%
2025-08-20	38.7900	39.0250	38.0500	38.2400	-1.974%	151,203	+87.840%
2025-08-19	39.4600	39.8700	38.6150	39.0100	-1.564%	248,113	+84.132%
2025-08-18	38.9900	39.7289	38.9900	39.6300	+1.511%	226,968	+81.252%
2025-08-15	39.8500	39.8700	38.4750	39.0400	-2.131%	204,099	+83.991%
2025-08-14	40.1200	40.2700	39.3300	39.8900	-1.652%	294,620	+80.070%
2025-08-13	39.8400	40.5600	39.3900	40.5600	+2.218%	511,991	+77.096%
2025-08-12	38.3100	39.7800	37.9401	39.6800	+4.697%	315,379	+81.023%
2025-08-11	38.4700	38.5700	37.6200	37.9000	-1.353%	334,153	+89.525%
2025-08-08	38.6000	38.9250	38.4100	38.4200	+0.261%	301,895	+86.960%
2025-08-07	39.0500	39.0500	38.0500	38.3200	-0.854%	342,983	+87.448%
2025-08-06	38.8600	39.2150	38.5500	38.6500	-1.176%	375,047	+85.847%
2025-08-05	39.6700	40.1000	38.9250	39.1100	-1.237%	334,013	+83.661%
2025-08-04	37.8500	39.7000	37.7700	39.6000	+5.012%	316,214	+81.389%
2025-08-01	38.3100	38.5000	37.5100	37.7100	-2.052%	415,361	+90.480%
2025-07-31	37.4800	38.5700	34.4400	38.5000	-1.936%	816,240	+86.571%
2025-07-30	40.3200	40.5854	38.8400	39.2600	-2.314%	269,973	+82.960%
2025-07-29	39.6900	40.5500	39.6500	40.1900	+2.709%	243,186	+78.726%
2025-07-28	38.9800	39.4000	38.9300	39.1300	+0.565%	184,089	+83.568%
2025-07-25	38.7200	39.0965	38.5550	38.9100	+0.882%	156,969	+84.605%
2025-07-24	40.3200	40.3200	38.4700	38.5700	-4.624%	272,020	+86.233%
2025-07-23	39.8100	40.5100	39.3500	40.4400	+2.147%	179,362	+77.621%
2025-07-22	39.6000	39.9200	39.1000	39.5900	-0.628%	211,459	+81.435%
2025-07-21	39.4200	39.9800	39.3550	39.8400	+1.091%	180,274	+80.296%
2025-07-18	40.1000	40.1000	39.3200	39.4100	-1.179%	179,546	+82.263%
2025-07-17	38.9300	40.3800	38.9300	39.8800	+1.787%	267,588	+80.115%
2025-07-16	39.0100	39.3900	38.5000	39.1800	+0.823%	215,983	+83.333%
2025-07-15	39.9600	39.9900	38.8500	38.8600	-1.794%	213,377	+84.843%
2025-07-14	39.6400	39.8600	39.2700	39.5700	-0.503%	144,649	+81.526%
2025-07-11	40.1300	40.1300	39.6800	39.7700	-1.462%	175,960	+80.614%
2025-07-10	40.1900	40.6900	40.0100	40.3600	+0.523%	157,819	+77.973%
2025-07-09	40.0600	40.3000	39.5550	40.1500	+0.475%	108,055	+78.904%
2025-07-08	40.1200	40.2500	39.7200	39.9600	+0.858%	201,227	+79.755%
2025-07-07	39.7800	40.2200	39.4050	39.6200	-1.736%	180,090	+81.297%
2025-07-03	40.3400	40.6002	40.2400	40.3200	+0.750%	161,353	+78.150%
2025-07-02	38.7700	40.0700	38.7700	40.0200	+3.224%	220,785	+79.485%
2025-07-01	38.4700	39.3202	38.0100	38.7700	-0.155%	263,667	+85.272%
2025-06-30	39.3900	39.3900	38.7010	38.8300	-1.146%	292,422	+84.986%
2025-06-27	39.4400	39.7650	38.7900	39.2800	-0.203%	377,785	+82.867%
2025-06-26	38.7500	39.4500	38.7150	39.3600	+1.890%	196,613	+82.495%
2025-06-25	38.6300	39.4600	38.5200	38.6300	0.000%	332,937	+85.944%
2025-06-24	37.9500	38.8000	37.9000	38.6300	+2.657%	264,492	+85.944%
2025-06-23	37.0300	37.6500	36.6500	37.6300	+1.347%	309,998	+90.885%
2025-06-20	37.9600	38.0700	37.0500	37.1300	-1.538%	1,106,022	+93.455%
2025-06-18	37.9200	38.4100	37.6550	37.7100	-0.841%	288,906	+90.480%
2025-06-17	37.9700	38.9100	37.8700	38.0300	-0.341%	229,548	+88.877%
2025-06-16	37.7200	38.4750	37.7200	38.1600	+2.223%	204,166	+88.234%
2025-06-13	37.6800	38.0900	37.0500	37.3300	-2.175%	316,815	+92.419%
2025-06-12	37.7000	38.4150	37.6400	38.1600	-0.287%	178,938	+88.234%
2025-06-11	38.7000	38.7600	38.1900	38.2700	-0.235%	205,884	+87.693%
2025-06-10	38.6800	38.7400	38.2200	38.3600	+0.261%	196,790	+87.252%
2025-06-09	38.2900	38.5100	37.8393	38.2600	+1.137%	246,673	+87.742%
2025-06-06	38.1000	38.1000	37.6200	37.8300	+1.096%	127,138	+89.876%
2025-06-05	37.2500	37.7800	36.9000	37.4200	+0.781%	233,408	+91.956%
2025-06-04	37.6300	37.7500	37.1200	37.1300	-1.145%	180,903	+93.455%
2025-06-03	36.5100	37.6700	36.4500	37.5600	+3.045%	215,608	+91.241%
2025-06-02	36.4500	36.5300	36.0550	36.4500	-0.192%	184,871	+97.064%
2025-05-30	36.3400	36.6100	35.6200	36.5200	-0.164%	236,416	+96.687%
2025-05-29	36.8600	36.8600	36.1700	36.5800	+0.302%	186,536	+96.364%
2025-05-28	37.0300	37.0300	36.2900	36.4700	-1.192%	162,465	+96.956%
2025-05-27	36.3700	37.0700	36.0800	36.9100	+3.014%	236,494	+94.609%
2025-05-23	35.3100	35.9650	35.0100	35.8300	-1.213%	177,294	+100.474%
2025-05-22	36.3200	36.7350	36.1400	36.2700	-0.330%	173,249	+98.042%
2025-05-21	36.5500	37.1200	36.2650	36.3900	-1.967%	189,282	+97.389%
2025-05-20	36.5600	37.3200	36.5600	37.1200	+0.270%	193,198	+93.508%
2025-05-19	36.8500	37.4650	36.5850	37.0200	-1.201%	264,917	+94.030%
2025-05-16	37.1900	37.5700	36.8400	37.4700	+0.889%	202,311	+91.700%
2025-05-15	36.9800	37.3600	36.8900	37.1400	-0.429%	272,142	+93.403%
2025-05-14	37.3300	37.9200	37.0000	37.3000	+0.377%	266,343	+92.574%
2025-05-13	36.9700	37.5450	36.6700	37.1600	+1.697%	185,325	+93.299%
2025-05-12	36.4400	37.1150	36.1900	36.5400	+4.430%	294,252	+96.579%
2025-05-09	35.2500	35.4350	34.9300	34.9900	+0.517%	276,821	+105.287%
2025-05-08	35.2200	35.7300	34.7500	34.8100	+0.433%	291,642	+106.349%
2025-05-07	34.9800	35.0000	34.3700	34.6600	+0.668%	248,117	+107.242%
2025-05-06	34.2800	34.5500	33.6869	34.4300	-0.778%	273,169	+108.626%
2025-05-05	34.0800	35.2300	34.0800	34.7000	-0.459%	446,344	+107.003%
2025-05-02	34.1800	35.2500	34.1800	34.8600	+3.534%	363,921	+106.053%
2025-05-01	32.8600	33.9800	32.7300	33.6700	+3.504%	476,018	+113.335%
2025-04-30	36.1350	36.5100	32.1100	32.5300	-14.999%	875,900	+120.812%
2025-04-29	37.7800	38.3550	37.5100	38.2700	+0.420%	282,931	+87.693%
2025-04-28	38.0700	38.3500	37.5500	38.1100	-0.314%	284,665	+88.481%
2025-04-25	37.2400	38.2400	37.1600	38.2300	+1.433%	210,305	+87.889%
2025-04-24	37.0000	37.7280	37.0000	37.6900	+2.530%	267,674	+90.581%
2025-04-23	37.2600	38.0000	36.5380	36.7600	+3.114%	358,659	+95.403%
2025-04-22	35.4700	35.9450	35.0950	35.6500	+2.560%	254,506	+101.487%
2025-04-21	35.2400	35.6400	34.3800	34.7600	-3.067%	218,469	+106.646%
2025-04-17	35.3500	35.9700	35.3050	35.8600	+1.214%	321,507	+100.307%
2025-04-16	34.9500	35.6950	34.7500	35.4300	-1.199%	348,316	+102.738%
2025-04-15	35.4500	36.1350	35.4300	35.8600	+0.561%	261,168	+100.307%
2025-04-14	36.2000	36.2600	34.9600	35.6600	+1.221%	255,962	+101.430%
2025-04-11	34.6300	35.7300	34.3100	35.2300	+0.917%	246,893	+103.889%
2025-04-10	35.4000	36.0950	34.1900	34.9100	-4.120%	306,599	+105.758%
2025-04-09	32.6300	37.1050	32.6300	36.4100	+10.534%	518,714	+97.281%
2025-04-08	34.3800	34.6700	32.4700	32.9400	-1.318%	491,071	+118.063%
2025-04-07	31.0400	35.0250	31.0400	33.3800	+2.205%	651,833	+115.189%
2025-04-04	31.8100	32.8751	30.7300	32.6600	-3.344%	453,892	+119.933%
2025-04-03	36.6200	36.9700	33.6000	33.7900	-11.959%	449,265	+112.578%
2025-04-02	37.0800	38.4800	37.0800	38.3800	+1.347%	239,560	+87.155%
2025-04-01	37.7100	38.3000	37.4400	37.8700	-0.421%	322,874	+89.675%
2025-03-31	37.8700	38.3950	37.6750	38.0300	-2.111%	299,645	+88.877%
2025-03-28	39.3800	39.5050	38.2750	38.8500	-2.190%	355,330	+84.891%
2025-03-27	39.8600	40.0600	39.2400	39.7200	-0.301%	298,545	+80.841%
2025-03-26	40.5500	40.8000	39.6300	39.8400	-1.944%	238,060	+80.296%
2025-03-25	41.1700	41.4350	40.2900	40.6300	-1.646%	310,703	+76.791%
2025-03-24	41.1800	41.5500	40.8700	41.3100	+3.017%	421,843	+73.880%
2025-03-21	40.3300	40.7700	39.7400	40.1000	-2.147%	2,540,750	+79.127%
2025-03-20	40.7000	41.8500	40.3700	40.9800	-0.316%	346,416	+75.281%
2025-03-19	40.1500	41.4250	40.0550	41.1100	+2.775%	293,018	+74.726%
2025-03-18	40.2200	40.7500	39.8100	40.0000	-1.696%	440,436	+79.575%
2025-03-17	40.0800	41.4900	39.9900	40.6900	+3.537%	765,532	+76.530%
2025-03-14	38.6200	39.6900	38.3217	39.3000	+2.853%	344,174	+82.774%
2025-03-13	38.6800	39.1650	37.5500	38.2100	-0.985%	270,510	+87.987%
2025-03-12	39.4000	39.5200	38.2900	38.5900	-1.279%	338,713	+86.136%
2025-03-11	38.4700	40.2100	38.2100	39.0900	+2.383%	709,019	+83.755%
2025-03-10	37.5300	38.4700	37.3100	38.1800	-0.079%	396,748	+88.135%
2025-03-07	38.0700	38.7100	37.2800	38.2100	-0.417%	251,966	+87.987%
2025-03-06	38.3400	38.9650	38.1150	38.3700	-2.017%	372,788	+87.204%

document.getElementById("sLz91l").onerror = function(){this.style.display='none';}; .dark-mode .cs0sfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cs0sfb{ color: #333333; background-color: white; border: 2px solid #333333; }BHEBenchmark Electronicsstock NYSE

BHE
Benchmark Electronics
stock NYSE