Quantcast

Benchmark Electronics, Inc. Common Stock Historical Stock Prices

BHE 
$25.075
*  
0.425
1.67%
Get BHE Alerts
*Delayed - data as of Sep. 25, 2018 12:49 ET  -  Find a broker to begin trading BHE now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    BHE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 25.60 25.60 24.975 25.075 87,782
09/24/2018 25.1 25.65 24.9 25.5 470,529
09/21/2018 25.1 25.45 25.05 25.15 891,831
09/20/2018 25.05 25.35 24.9 25.1 744,552
09/19/2018 25.05 25.25 24.9 24.95 366,575
09/18/2018 25.25 25.7 24.9 25.05 408,910
09/17/2018 25.6 25.8 25.05 25.15 339,564
09/14/2018 25.8 26.05 25.45 25.7 299,787
09/13/2018 25.9 26.05 25.65 25.75 585,232
09/12/2018 25.65 25.85 25.35 25.75 777,031
09/11/2018 25.7 26.15 25.5 25.7 640,620
09/10/2018 25.75 26.1 25.65 25.8 358,647
09/07/2018 25.35 25.8 25.35 25.7 472,604
09/06/2018 25.9 25.975 25.45 25.5 404,292
09/05/2018 25.95 26.1 25.8 26 386,111
09/04/2018 25.8 26.05 25.35 25.9 339,697
08/31/2018 25.85 26.1 25.5 25.85 518,647
08/30/2018 26.1 26.1 25.7 25.9 259,863
08/29/2018 26.4 26.525 26.05 26.1 350,523
08/28/2018 26 26.55 25.8 26.3 183,916
08/27/2018 25.9 26.325 25.8 26 256,175
08/24/2018 25.9 26 25.6 25.9 475,161
08/23/2018 26.3 26.5 25.8 25.85 280,465
08/22/2018 26.4 26.475 26.05 26.25 340,260
08/21/2018 26.1 26.45 26 26.4 277,923
08/20/2018 25.65 26.1 25.65 25.95 469,940
08/17/2018 25.35 25.85 25.35 25.7 272,216
08/16/2018 25.6 25.9 25.4 25.45 354,246
08/15/2018 25.5 25.7 25.25 25.5 393,319
08/14/2018 25.45 25.75 25.45 25.65 332,069
08/13/2018 25.5 25.85 25.35 25.45 298,498
08/10/2018 25.25 25.575 25.15 25.5 366,000
08/09/2018 25.55 25.9 25.45 25.55 238,205
08/08/2018 25.5 25.825 25.35 25.65 355,925
08/07/2018 25.05 25.75 25.05 25.5 378,736
08/06/2018 24.8 25.15 24.8 24.95 642,295
08/03/2018 24.6 24.95 24.55 24.75 350,381
08/02/2018 24.3 24.85 24.3 24.55 285,985
08/01/2018 24.1 24.5 23.975 24.45 357,218
07/31/2018 24.15 24.7 24.15 24.2 543,930
07/30/2018 24.25 24.95 24.1 24.15 373,365
07/27/2018 24.5 24.7 24.1 24.15 566,858
07/26/2018 24.05 24.55 24.05 24.5 645,260
07/25/2018 28.4 29.2 24.1 24.25 1,219,783
07/24/2018 29.8 30.05 29.05 29.4 736,991
07/23/2018 29.3 29.65 29.05 29.6 175,377
07/20/2018 29.5 29.55 29.25 29.35 194,933
07/19/2018 29.25 29.5 29.25 29.45 264,851
07/18/2018 29.5 29.7 29.35 29.45 259,149
07/17/2018 29.3 29.55 29.3 29.5 243,008
07/16/2018 29.6 29.75 29.35 29.45 178,813
07/13/2018 29.6 29.95 29.575 29.65 132,113
07/12/2018 29.5 29.675 29.3 29.6 227,853
07/11/2018 30 30.2 29.3 29.4 317,129
07/10/2018 30 30.45 30 30.2 325,131
07/09/2018 29.95 30.1 29.95 30 390,005
07/06/2018 29.8 30 29.7 29.9 211,834
07/05/2018 29.3 29.8 29.1 29.75 408,033
07/03/2018 29.25 29.35 29 29.05 207,499
07/02/2018 29 29.225 28.75 29.2 277,450
06/29/2018 29.35 29.6 29.15 29.15 262,461
06/28/2018 29.6 29.6 28.95 29.2 252,263
06/27/2018 29.95 30.05 29.6 29.65 147,261
06/26/2018 29.35 30.25 29.35 30 311,076
06/25/2018 30.35 30.35 28.95 29.35 480,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio