BHE - Benchmark Electronics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20190.15 Dividend
Jun 26, 201924.2824.8124.2824.6424.49268,600
Jun 25, 201924.1924.4724.1124.1524.00355,100
Jun 24, 201924.1524.4824.1324.1824.03299,200
Jun 21, 201924.1924.5224.0424.1423.99402,100
Jun 20, 201924.4224.4824.1524.3124.16225,100
Jun 19, 201924.1124.4124.0324.1223.97550,200
Jun 18, 201923.6324.0523.5923.9923.84202,800
Jun 17, 201923.3923.7023.1323.4423.30262,700
Jun 14, 201923.6923.6923.2723.3923.25195,500
Jun 13, 201923.6123.9023.5323.8723.72220,600
Jun 12, 201923.4623.6223.3023.4823.34179,400
Jun 11, 201923.8423.8923.4323.6223.48317,600
Jun 10, 201923.2123.7023.2123.6323.49294,400
Jun 07, 201922.9423.1222.8023.0222.88239,000
Jun 06, 201923.0023.0122.5622.9022.76186,100
Jun 05, 201923.2523.2622.5522.8822.74203,500
Jun 04, 201922.7223.1322.7123.1222.98195,400
Jun 03, 201922.0522.5622.0522.4522.31272,800
May 31, 201922.4222.4321.9422.0921.96291,200
May 30, 201922.8423.0422.5022.6922.55218,600
May 29, 201922.7823.0322.7722.8022.66233,000
May 28, 201923.2623.4422.9723.0722.93282,400
May 24, 201923.6323.6623.2323.2523.11290,000
May 23, 201923.6723.7723.2523.4523.31236,200
May 22, 201924.2224.2523.8623.9923.84212,900
May 21, 201924.2424.5124.1824.3424.19237,900
May 20, 201923.9024.2123.7124.0523.90225,100
May 17, 201924.6124.7724.1424.1924.04596,300
May 16, 201925.2125.2224.7824.9224.77262,900
May 15, 201924.6625.2424.6325.1224.97232,300
May 14, 201924.7925.1024.6624.9024.75388,900
May 13, 201925.7825.7824.5724.6724.52349,100
May 10, 201926.1826.3025.7326.1525.99444,200
May 09, 201926.0926.3825.8426.2826.12217,000
May 08, 201926.7126.8426.4226.4526.29271,000
May 07, 201927.2027.2026.5126.7126.55212,800
May 06, 201926.6527.2826.4827.2327.06273,100
May 03, 201926.7927.2426.5027.1927.02279,000
May 02, 201926.9927.1626.2826.6026.44276,000
May 01, 201927.0727.3226.7927.0226.86481,300
Apr 30, 201927.0927.1326.6927.0326.87372,700
Apr 29, 201927.4827.6527.1027.2327.06375,500
Apr 26, 201926.9327.4826.9327.3827.21314,900
Apr 25, 201926.4827.9326.4427.0426.88515,000
Apr 24, 201929.5730.2329.5230.0329.85343,600
Apr 23, 201929.3029.6929.1929.6129.43289,200
Apr 22, 201929.4929.5529.1229.2329.05233,000
Apr 18, 201929.5429.7329.4329.5529.37211,700
Apr 17, 201929.8629.8629.5029.7929.61240,900
Apr 16, 201929.3829.8229.3529.7229.54312,400
Apr 15, 201929.3729.4229.0829.3129.13318,800
Apr 12, 201929.1529.3928.9729.3829.20280,300
Apr 11, 201928.7829.0428.5428.9328.75237,700
Apr 10, 201928.3928.9128.3228.7728.59364,200
Apr 09, 201928.4128.5528.2628.3128.14417,900
Apr 08, 201928.2028.5628.1928.5528.38371,000
Apr 05, 201927.8028.3227.7328.3128.14421,600
Apr 04, 201927.3327.7727.2327.7627.59405,100
Apr 03, 201927.2127.4727.0127.3327.16523,800
Apr 02, 201926.9427.0026.7326.9026.74238,800
Apr 01, 201926.5027.0826.5026.9526.79301,000
Mar 29, 201926.3726.5026.1326.2526.09313,200
Mar 28, 201926.0826.3325.9126.1425.98297,300
Mar 28, 20190.15 Dividend
Mar 27, 201925.9526.2525.8726.0825.77309,200
Mar 26, 201925.9426.2125.8525.9725.66418,100
Mar 25, 201925.7225.9325.4425.7825.48274,600
Mar 22, 201926.2626.3225.7025.7225.42354,700
Mar 21, 201925.9826.6525.9826.4226.111,193,000
Mar 20, 201926.0626.3825.7125.9725.66284,400
Mar 19, 201926.1426.3825.9626.0425.73305,600
Mar 18, 201926.3026.3725.9426.1725.86556,100
Mar 15, 201926.1826.6626.0826.2725.961,067,200
Mar 14, 201926.4326.5225.9926.1225.81454,200
Mar 13, 201926.4926.7526.3426.4826.17782,500
Mar 12, 201926.7226.9026.3026.4226.11601,800
Mar 11, 201926.1726.7926.1626.7526.431,543,500
Mar 08, 201925.9926.4825.9926.1725.86414,000
Mar 07, 201926.8026.9226.1426.1525.84450,400
Mar 06, 201927.3727.4926.8626.8626.54366,200
Mar 05, 201927.4327.6727.3127.3227.00255,900
Mar 04, 201927.5027.9327.3427.4027.08341,200
Mar 01, 201927.5927.6627.2827.4827.16278,000
Feb 28, 201927.4227.6927.3227.4027.08537,100
Feb 27, 201927.9027.9027.5327.5927.26255,200
Feb 26, 201928.1328.4127.9427.9627.63180,400
Feb 25, 201928.5028.9728.1328.1327.80271,600
Feb 22, 201928.0828.4928.0828.2927.96266,900
Feb 21, 201928.0928.2327.8828.0227.69294,700
Feb 20, 201927.7628.1727.6228.0927.76247,400
Feb 19, 201928.0628.1527.6327.7827.45236,600
Feb 15, 201928.0728.2327.8728.0527.72285,700
Feb 14, 201927.8227.9527.7027.8727.54347,300
Feb 13, 201927.6328.0427.6327.9327.60282,600
Feb 12, 201927.5027.9227.4027.5527.22489,700
Feb 11, 201927.4327.5426.7827.4227.10501,800
Feb 08, 201927.5029.1727.1627.5327.21654,300
Feb 07, 201926.5027.1026.4027.0526.73438,200
Feb 06, 201926.2426.6126.2426.6026.29378,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...