Benchmark Electronics, Inc. Common Stock (BHE)
79.77
+0.35 (0.44%)
NYSE· Last Trade: Aug 1st, 4:29 PM EDT
Historical Prices For Benchmark Electronics, Inc. Common Stock (BHE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 81.89 | 84.80 | 79.31 | 79.77 | 411,454 | 79.77 |
| 7/30/2026 | 85.67 | 85.67 | 75.30 | 79.42 | 710,385 | 79.42 |
| 7/29/2026 | 75.46 | 76.51 | 71.27 | 74.11 | 792,270 | 74.11 |
| 7/28/2026 | 77.14 | 77.37 | 74.23 | 76.93 | 448,084 | 76.93 |
| 7/27/2026 | 81.21 | 82.49 | 76.50 | 79.63 | 541,917 | 79.63 |
| 7/24/2026 | 83.39 | 84.42 | 80.99 | 81.10 | 293,405 | 81.10 |
| 7/23/2026 | 82.44 | 84.59 | 82.06 | 83.85 | 275,611 | 83.85 |
| 7/22/2026 | 82.92 | 84.77 | 82.70 | 83.51 | 207,884 | 83.51 |
| 7/21/2026 | 83.49 | 85.52 | 82.33 | 84.65 | 391,464 | 84.65 |
| 7/20/2026 | 79.73 | 81.18 | 79.54 | 80.61 | 303,995 | 80.61 |
| 7/17/2026 | 74.94 | 78.94 | 73.35 | 78.45 | 415,060 | 78.45 |
| 7/16/2026 | 79.62 | 80.74 | 76.93 | 77.40 | 657,827 | 77.40 |
| 7/15/2026 | 83.52 | 83.84 | 79.97 | 81.69 | 847,683 | 81.69 |
| 7/14/2026 | 84.37 | 84.60 | 81.40 | 82.76 | 481,674 | 82.76 |
| 7/13/2026 | 83.29 | 85.02 | 81.55 | 81.77 | 456,939 | 81.77 |
| 7/10/2026 | 84.21 | 85.73 | 83.48 | 85.06 | 216,174 | 85.06 |
| 7/09/2026 | 83.42 | 86.53 | 83.42 | 85.26 | 359,937 | 85.26 |
| 7/08/2026 | 80.67 | 82.14 | 79.40 | 81.80 | 499,060 | 81.80 |
| 7/07/2026 | 83.42 | 83.63 | 77.75 | 81.01 | 652,003 | 81.01 |
| 7/06/2026 | 85.87 | 90.42 | 85.00 | 85.57 | 421,781 | 85.57 |
| 7/02/2026 | 94.10 | 94.27 | 84.84 | 86.13 | 535,773 | 86.13 |
| 7/01/2026 | 96.05 | 96.72 | 93.80 | 95.01 | 415,930 | 95.01 |
| 6/30/2026 | 96.22 | 100.41 | 95.38 | 98.67 | 702,523 | 98.67 |
| 6/29/2026 | 90.64 | 95.59 | 89.14 | 95.16 | 611,083 | 94.99 |
| 6/26/2026 | 95.02 | 95.96 | 90.03 | 92.05 | 1,840,673 | 91.89 |
| 6/25/2026 | 94.46 | 98.50 | 93.63 | 97.19 | 458,154 | 97.02 |
| 6/24/2026 | 90.39 | 92.59 | 88.58 | 91.88 | 564,733 | 91.72 |
| 6/23/2026 | 90.28 | 91.65 | 88.00 | 90.89 | 483,916 | 90.73 |
| 6/22/2026 | 94.23 | 94.73 | 91.72 | 93.66 | 500,142 | 93.49 |
| 6/18/2026 | 92.89 | 94.75 | 91.15 | 92.17 | 1,486,398 | 92.01 |
| 6/17/2026 | 91.63 | 92.22 | 88.65 | 91.05 | 583,220 | 90.89 |
| 6/16/2026 | 91.50 | 93.18 | 88.81 | 89.16 | 367,975 | 89.00 |
| 6/15/2026 | 91.90 | 92.42 | 89.96 | 91.31 | 373,157 | 91.15 |
| 6/12/2026 | 88.49 | 91.20 | 87.61 | 89.93 | 380,528 | 89.77 |
| 6/11/2026 | 84.91 | 89.10 | 84.00 | 88.99 | 589,904 | 88.83 |
| 6/10/2026 | 86.41 | 88.57 | 82.80 | 82.86 | 501,913 | 82.71 |
| 6/09/2026 | 87.66 | 88.84 | 81.54 | 86.72 | 582,308 | 86.57 |
| 6/08/2026 | 85.59 | 86.70 | 85.08 | 86.13 | 284,736 | 85.98 |
| 6/05/2026 | 86.61 | 87.11 | 83.03 | 83.92 | 279,460 | 83.77 |
| 6/04/2026 | 85.79 | 89.00 | 84.70 | 88.53 | 259,402 | 88.37 |
| 6/03/2026 | 88.56 | 89.28 | 87.00 | 88.24 | 403,861 | 88.08 |
| 6/02/2026 | 86.22 | 89.07 | 86.01 | 88.14 | 359,954 | 87.98 |
| 6/01/2026 | 83.13 | 85.50 | 82.84 | 85.03 | 406,764 | 84.88 |
| 5/29/2026 | 85.06 | 85.56 | 83.64 | 84.46 | 418,914 | 84.31 |
| 5/28/2026 | 85.88 | 86.03 | 83.59 | 84.55 | 442,426 | 84.40 |
| 5/27/2026 | 89.35 | 89.40 | 84.46 | 86.02 | 342,688 | 85.87 |
| 5/26/2026 | 86.46 | 89.35 | 85.36 | 89.01 | 634,486 | 88.85 |
| 5/22/2026 | 83.68 | 85.31 | 82.45 | 85.12 | 328,078 | 84.97 |
| 5/21/2026 | 82.57 | 83.29 | 81.00 | 82.44 | 469,745 | 82.29 |
| 5/20/2026 | 82.30 | 84.90 | 81.95 | 83.45 | 364,425 | 83.30 |
| 5/19/2026 | 81.33 | 82.62 | 79.49 | 81.31 | 287,769 | 81.16 |
| 5/18/2026 | 85.33 | 85.77 | 82.41 | 82.79 | 421,636 | 82.64 |
| 5/15/2026 | 84.61 | 85.50 | 81.59 | 84.94 | 393,058 | 84.79 |
| 5/14/2026 | 87.09 | 87.69 | 85.17 | 87.03 | 335,962 | 86.87 |
| 5/13/2026 | 84.73 | 86.50 | 84.16 | 86.07 | 538,212 | 85.92 |
| 5/12/2026 | 85.24 | 85.32 | 81.35 | 83.38 | 492,050 | 83.23 |
| 5/11/2026 | 85.97 | 87.60 | 83.79 | 86.51 | 290,941 | 86.36 |
| 5/08/2026 | 85.13 | 86.61 | 83.86 | 85.51 | 245,347 | 85.36 |
| 5/07/2026 | 86.55 | 87.20 | 83.04 | 83.78 | 498,847 | 83.63 |
| 5/06/2026 | 86.48 | 87.73 | 84.37 | 86.60 | 418,443 | 86.45 |
| 5/05/2026 | 83.62 | 86.59 | 82.98 | 84.56 | 492,680 | 84.41 |
| 5/04/2026 | 84.43 | 84.79 | 80.50 | 82.97 | 954,628 | 82.82 |
| 5/01/2026 | 81.64 | 85.00 | 80.00 | 84.50 | 889,173 | 84.35 |