Benchmark Electronics Inc (BHE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5702 | 1.36509456548 | 41.77 | 42.88 | 40.68 | 230957 | 41.45752441 | CS |
| 4 | 2.8902 | 7.32623574144 | 39.45 | 43.32 | 38.47 | 260953 | 40.41403455 | CS |
| 12 | 4.9302 | 13.1788291901 | 37.41 | 44.85 | 34.78 | 402977 | 40.2808666 | CS |
| 26 | 15.0302 | 55.0355181252 | 27.31 | 44.85 | 26.41 | 354497 | 35.18036439 | CS |
| 52 | 15.8602 | 59.8950151057 | 26.48 | 44.85 | 22.655 | 252997 | 32.18684985 | CS |
| 156 | 17.2702 | 68.8879138412 | 25.07 | 44.85 | 20.58 | 202488 | 28.13039862 | CS |
| 260 | 15.6602 | 58.6964017991 | 26.68 | 44.85 | 14.06 | 219458 | 27.4476932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 41.93 | 0.66 | 1.60 | 41.67 | 42.88 | 41.29 | 260586 |
| 1721860800 | 41.27 | -0.81 | -1.92 | 42.23 | 42.51 | 41.07 | 209122 |
| 1721774400 | 42.08 | 0.42 | 1.02 | 41.47 | 42.525 | 41.23 | 229166 |
| 1721688000 | 41.655 | 0.9 | 2.20 | 41.21 | 41.81 | 40.7 | 165131 |
| 1721428800 | 40.76 | -0.69 | -1.66 | 41.265 | 41.47 | 40.68 | 202229 |
| 1721342400 | 41.45 | -0.41 | -0.98 | 41.77 | 42.48 | 40.765 | 251812 |
| 1721256000 | 41.86 | -1.44 | -3.33 | 42.75 | 43.18 | 41.72 | 297208 |
| 1721169600 | 43.3 | 2.18 | 5.30 | 41.65 | 43.32 | 41.62 | 329914 |
| 1721083200 | 41.12 | 0.84 | 2.09 | 40.45 | 41.92 | 40.35 | 303774 |
| 1720824000 | 40.28 | 0.24 | 0.60 | 40.41 | 40.85 | 39.76 | 247745 |
| 1720737600 | 40.04 | 0.66 | 1.68 | 40.07 | 40.4 | 39.57 | 260381 |
| 1720651200 | 39.38 | 0.7 | 1.81 | 38.91 | 39.55 | 38.89 | 189304 |
| 1720564800 | 38.68 | -0.62 | -1.58 | 39.37 | 39.41 | 38.47 | 347944 |
| 1720478400 | 39.3 | 0.47 | 1.21 | 39.11 | 39.945 | 39.11 | 172617 |
| 1720219200 | 38.83 | -0.96 | -2.41 | 39.51 | 39.51 | 38.8 | 213179 |
| 1720040640 | 39.79 | 0.46 | 1.17 | 39.49 | 39.9 | 39.17 | 138301 |
| 1719960000 | 39.33 | 0.15 | 0.38 | 39.23 | 40.32 | 39.11 | 448907 |
| 1719873600 | 39.18 | -0.28 | -0.71 | 39.55 | 39.88 | 38.51 | 273988 |
| 1719614400 | 39.46 | 0.51 | 1.31 | 39.23 | 39.52 | 38.57 | 667540 |
| 1719528000 | 38.95 | -0.21 | -0.54 | 39.45 | 39.625 | 38.56 | 305222 |
| 1719441600 | 39.16 | -0.1 | -0.25 | 39.09 | 39.47 | 38.56 | 519619 |
| 1719355200 | 39.26 | 0.48 | 1.24 | 39 | 39.51 | 38.79 | 358509 |
| 1719268800 | 38.78 | -1.18 | -2.95 | 39.99 | 40.13 | 38.72 | 497467 |
| 1719009600 | 39.96 | 0.46 | 1.16 | 39.4 | 40.4 | 39.1 | 4452696 |
| 1718923200 | 39.5 | -0.44 | -1.10 | 39.76 | 40.19 | 39.04 | 805211 |
| 1718750400 | 39.94 | -0.24 | -0.60 | 40.03 | 40.32 | 39.62 | 372160 |
| 1718664000 | 40.18 | 0.33 | 0.83 | 39.87 | 40.245 | 39.24 | 411435 |
| 1718404800 | 39.85 | -1.25 | -3.04 | 40.51 | 40.88 | 39.75 | 302659 |
| 1718318400 | 41.1 | -0.15 | -0.36 | 40.96 | 41.48 | 40.65 | 292169 |
| 1718232000 | 41.25 | 0.74 | 1.83 | 41.565 | 42.045 | 41.18 | 258453 |
| 1718145600 | 40.51 | -0.29 | -0.71 | 40.47 | 40.81 | 40.295 | 231668 |
| 1718059200 | 40.8 | 0.3 | 0.74 | 40.34 | 41.28 | 40.0755 | 305782 |
| 1717800000 | 40.5 | -0.6 | -1.46 | 40.675 | 41.01 | 40.2269 | 225487 |
| 1717713600 | 41.1 | -0.68 | -1.63 | 41.55 | 41.92 | 41.1 | 244561 |
| 1717627200 | 41.78 | 0.43 | 1.04 | 41.62 | 42.08 | 41.41 | 306524 |
| 1717540800 | 41.35 | -0.71 | -1.69 | 41.92 | 42.26 | 40.8 | 427809 |
| 1717454400 | 42.06 | -1.01 | -2.35 | 43.28 | 43.3989 | 41.95 | 506276 |
| 1717195200 | 43.07 | -1.51 | -3.39 | 44.55 | 44.85 | 42.9 | 516893 |
| 1717108800 | 44.58 | 1.45 | 3.36 | 43.44 | 44.6 | 43.41 | 264842 |
| 1717022400 | 43.13 | -0.32 | -0.74 | 42.85 | 43.56 | 42.66 | 302912 |
| 1716936000 | 43.45 | -0.04 | -0.09 | 43.76 | 44.53 | 43.135 | 330272 |
| 1716590400 | 43.49 | 0.46 | 1.07 | 43.49 | 43.68 | 42.935 | 231640 |
| 1716504000 | 43.03 | 0.57 | 1.34 | 42.71 | 43.34 | 42.5236 | 272198 |
| 1716417600 | 42.46 | 0.35 | 0.83 | 42.11 | 42.78 | 41.81 | 251664 |
| 1716331200 | 42.11 | 0.15 | 0.36 | 41.62 | 42.46 | 41.37 | 226436 |
| 1716244800 | 41.96 | 0.77 | 1.87 | 41.15 | 42.3143 | 41.15 | 319455 |
| 1715985600 | 41.19 | 0.4 | 0.98 | 40.95 | 41.21 | 40.67 | 251908 |
| 1715899200 | 40.79 | -0.22 | -0.54 | 41.01 | 41.58 | 40.6 | 251912 |
| 1715812800 | 41.01 | -0.08 | -0.19 | 40.85 | 41.4 | 40.555 | 352356 |
| 1715726400 | 41.09 | 1.01 | 2.52 | 40.45 | 41.1 | 40.31 | 231834 |
| 1715640000 | 40.08 | -0.08 | -0.20 | 40.49 | 40.59 | 39.71 | 284043 |
| 1715380800 | 40.16 | 0.34 | 0.85 | 39.76 | 40.17 | 39.4319 | 234252 |
| 1715294400 | 39.82 | -0.22 | -0.55 | 40 | 40.16 | 39.27 | 273988 |
| 1715208000 | 40.04 | 0.9 | 2.30 | 39.09 | 40.04 | 38.97 | 382066 |
| 1715121600 | 39.14 | 1.07 | 2.81 | 38.12 | 39.4 | 38.02 | 424765 |
| 1715035200 | 38.07 | 1.64 | 4.50 | 36.77 | 38.12 | 36.54 | 657525 |
| 1714776000 | 36.43 | 0.67 | 1.87 | 36.29 | 36.55 | 34.98 | 523448 |
| 1714689600 | 35.76 | 5.47 | 18.06 | 37.41 | 37.41 | 34.78 | 750872 |
| 1714603200 | 30.29 | 0.08 | 0.26 | 30 | 30.39 | 29.52 | 280755 |
| 1714516800 | 30.21 | -1.28 | -4.06 | 31.16 | 31.49 | 30.19 | 471388 |
| 1714430400 | 31.49 | 0.13 | 0.41 | 30.89 | 31.62 | 30.89 | 422996 |
| 1714171200 | 31.36 | 1.06 | 3.50 | 30.34 | 31.39 | 30.325 | 311246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
