NYSE - Delayed Quote USD

Benchmark Electronics, Inc. (BHE)

36.39

-0.73

(-1.97%)

At close: May 21 at 4:00:02 PM EDT

36.39

0.00

(0.00%)

After hours: May 21 at 6:13:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	36.55	37.12	36.27	36.39	36.39	189,300
May 20, 2025	36.56	37.32	36.56	37.12	37.12	193,200
May 19, 2025	36.85	37.47	36.59	37.02	37.02	264,900
May 16, 2025	37.19	37.57	36.84	37.47	37.47	202,300
May 15, 2025	36.98	37.36	36.89	37.14	37.14	272,100
May 14, 2025	37.33	37.92	37.00	37.30	37.30	266,300
May 13, 2025	36.97	37.55	36.67	37.16	37.16	185,300
May 12, 2025	36.44	37.12	36.19	36.54	36.54	294,300
May 9, 2025	35.25	35.44	34.93	34.99	34.99	276,800
May 8, 2025	35.22	35.73	34.75	34.81	34.81	291,600
May 7, 2025	34.98	35.00	34.37	34.66	34.66	248,100
May 6, 2025	34.28	34.55	33.69	34.43	34.43	273,200
May 5, 2025	34.08	35.23	34.08	34.70	34.70	446,300
May 2, 2025	34.18	35.25	34.18	34.86	34.86	363,900
May 1, 2025	32.86	33.98	32.73	33.67	33.67	476,000
Apr 30, 2025	36.14	36.51	32.11	32.53	32.53	875,900
Apr 29, 2025	37.78	38.35	37.51	38.27	38.27	282,900
Apr 28, 2025	38.07	38.35	37.55	38.11	38.11	284,700
Apr 25, 2025	37.24	38.24	37.16	38.23	38.23	210,300
Apr 24, 2025	37.00	37.73	37.00	37.69	37.69	267,700
Apr 23, 2025	37.26	38.00	36.54	36.76	36.76	358,700
Apr 22, 2025	35.47	35.95	35.10	35.65	35.65	254,500
Apr 21, 2025	35.24	35.64	34.38	34.76	34.76	218,500
Apr 17, 2025	35.35	35.97	35.31	35.86	35.86	321,500
Apr 16, 2025	34.95	35.70	34.75	35.43	35.43	348,300
Apr 15, 2025	35.45	36.14	35.43	35.86	35.86	261,200
Apr 14, 2025	36.20	36.26	34.96	35.66	35.66	256,000
Apr 11, 2025	34.63	35.73	34.31	35.23	35.23	246,900
Apr 10, 2025	35.40	36.10	34.19	34.91	34.91	306,600
Apr 9, 2025	32.63	37.10	32.63	36.41	36.41	518,700
Apr 8, 2025	34.38	34.67	32.47	32.94	32.94	491,100
Apr 7, 2025	31.04	35.03	31.04	33.38	33.38	651,800
Apr 4, 2025	31.81	32.88	30.73	32.66	32.66	453,900
Apr 3, 2025	36.62	36.97	33.60	33.79	33.79	449,300
Apr 2, 2025	37.08	38.48	37.08	38.38	38.38	239,600
Apr 1, 2025	37.71	38.30	37.44	37.87	37.87	322,900
Mar 31, 2025	0.17 Dividend
Mar 31, 2025	37.87	38.40	37.67	38.03	38.03	299,600
Mar 28, 2025	39.38	39.51	38.28	38.85	38.68	355,200
Mar 27, 2025	39.86	40.06	39.24	39.72	39.55	298,500
Mar 26, 2025	40.55	40.80	39.63	39.84	39.67	244,800
Mar 25, 2025	41.17	41.44	40.29	40.63	40.45	318,400
Mar 24, 2025	41.18	41.55	40.87	41.31	41.13	504,900
Mar 21, 2025	40.33	40.77	39.74	40.10	39.92	4,446,000
Mar 20, 2025	40.70	41.85	40.37	40.98	40.80	361,600
Mar 19, 2025	40.15	41.43	40.06	41.11	40.93	324,900
Mar 18, 2025	40.22	40.75	39.81	40.00	39.82	451,900
Mar 17, 2025	40.08	41.49	39.99	40.69	40.51	788,800
Mar 14, 2025	38.62	39.69	38.32	39.30	39.13	355,200
Mar 13, 2025	38.68	39.17	37.55	38.21	38.04	296,500
Mar 12, 2025	39.40	39.52	38.29	38.59	38.42	347,700
Mar 11, 2025	38.47	40.21	38.21	39.09	38.92	748,900
Mar 10, 2025	37.53	38.47	37.31	38.18	38.01	402,100
Mar 7, 2025	38.07	38.71	37.28	38.21	38.04	266,700
Mar 6, 2025	38.34	38.97	38.12	38.37	38.20	379,100
Mar 5, 2025	38.61	39.55	38.28	39.16	38.99	639,800
Mar 4, 2025	37.08	38.57	36.85	38.26	38.09	626,200
Mar 3, 2025	40.03	40.14	37.28	37.74	37.57	402,700
Feb 28, 2025	39.38	40.14	39.33	39.96	39.79	842,700
Feb 27, 2025	40.17	40.74	39.39	39.60	39.43	502,900
Feb 26, 2025	40.37	40.98	39.98	40.39	40.21	288,700
Feb 25, 2025	40.19	41.02	39.83	40.00	39.82	351,600
Feb 24, 2025	41.29	41.54	40.31	40.32	40.14	238,500
Feb 21, 2025	42.91	42.91	40.80	41.13	40.95	289,000
Feb 20, 2025	42.56	42.96	41.53	42.21	42.03	224,100
Feb 19, 2025	41.89	42.78	41.89	42.61	42.42	315,100
Feb 18, 2025	41.62	42.14	41.45	42.08	41.90	238,900
Feb 14, 2025	41.75	41.81	41.24	41.60	41.42	142,100
Feb 13, 2025	41.85	41.87	41.19	41.74	41.56	177,900
Feb 12, 2025	41.02	41.70	40.80	41.60	41.42	278,000
Feb 11, 2025	41.57	42.34	41.50	42.15	41.97	236,700
Feb 10, 2025	41.71	42.58	41.56	41.92	41.74	292,900
Feb 7, 2025	42.35	42.74	41.12	41.72	41.54	217,700
Feb 6, 2025	42.31	42.80	41.88	42.04	41.86	214,900
Feb 5, 2025	42.03	42.78	42.03	42.20	42.02	259,700
Feb 4, 2025	40.95	42.19	40.91	41.90	41.72	268,000
Feb 3, 2025	41.62	42.41	40.93	41.14	40.96	271,700
Jan 31, 2025	42.74	43.56	42.18	42.66	42.47	523,400
Jan 30, 2025	46.00	46.53	42.49	42.51	42.32	621,000
Jan 29, 2025	44.01	44.31	43.40	43.64	43.45	294,000
Jan 28, 2025	43.76	44.29	42.92	43.90	43.71	302,500
Jan 27, 2025	45.87	46.01	43.26	43.36	43.17	317,600
Jan 24, 2025	47.14	47.27	46.74	46.91	46.70	215,700
Jan 23, 2025	48.13	48.31	47.04	47.14	46.93	251,100
Jan 22, 2025	49.11	50.26	48.57	48.86	48.65	236,200
Jan 21, 2025	48.67	49.42	48.46	48.97	48.76	198,200
Jan 17, 2025	48.26	48.26	47.41	48.08	47.87	200,500
Jan 16, 2025	47.91	48.05	47.25	47.71	47.50	233,800
Jan 15, 2025	48.12	48.12	47.07	47.84	47.63	167,300
Jan 14, 2025	46.13	47.56	46.05	47.00	46.79	171,500
Jan 13, 2025	44.60	45.86	44.18	45.63	45.43	194,500
Jan 10, 2025	45.18	45.41	44.62	45.38	45.18	225,600
Jan 8, 2025	45.56	46.16	45.09	46.13	45.93	152,400
Jan 7, 2025	46.37	46.63	45.27	46.19	45.99	201,400
Jan 6, 2025	46.64	46.97	46.13	46.32	46.12	205,000
Jan 3, 2025	45.48	46.23	45.30	46.18	45.98	151,400
Jan 2, 2025	45.79	46.51	45.21	45.32	45.12	125,500
Dec 31, 2024	0.17 Dividend
Dec 31, 2024	45.60	46.01	45.28	45.40	45.20	134,500
Dec 30, 2024	45.36	46.10	44.83	45.66	45.29	137,500
Dec 27, 2024	46.76	47.13	45.71	46.06	45.69	107,100
Dec 26, 2024	46.64	47.33	46.44	47.18	46.80	142,200
Dec 24, 2024	46.26	47.18	46.11	46.85	46.47	90,100
Dec 23, 2024	45.32	46.78	45.30	46.34	45.97	306,200
Dec 20, 2024	45.22	46.82	44.83	45.21	44.84	1,611,200
Dec 19, 2024	46.57	47.09	45.57	45.93	45.56	211,500
Dec 18, 2024	48.45	49.06	45.47	45.97	45.60	284,200
Dec 17, 2024	48.16	48.90	47.16	47.51	47.13	226,000
Dec 16, 2024	48.12	48.93	48.12	48.61	48.22	184,100
Dec 13, 2024	48.57	49.04	47.49	48.33	47.94	234,000
Dec 12, 2024	48.35	49.00	47.66	48.57	48.18	201,600
Dec 11, 2024	47.99	48.94	47.45	48.65	48.26	291,500
Dec 10, 2024	47.29	48.26	46.87	47.47	47.09	178,400
Dec 9, 2024	47.85	48.72	47.35	47.59	47.21	142,900
Dec 6, 2024	48.72	48.72	47.37	47.62	47.24	239,100
Dec 5, 2024	48.53	49.04	48.16	48.40	48.01	219,000
Dec 4, 2024	49.50	49.80	48.45	48.79	48.40	175,100
Dec 3, 2024	49.40	49.77	48.84	48.95	48.55	223,800
Dec 2, 2024	48.60	50.04	47.92	49.48	49.08	243,600
Nov 29, 2024	48.56	48.76	48.17	48.49	48.10	97,200
Nov 27, 2024	48.37	48.74	47.72	48.05	47.66	134,000
Nov 26, 2024	48.39	48.73	48.23	48.28	47.89	202,200
Nov 25, 2024	48.89	49.76	48.41	48.47	48.08	431,600
Nov 22, 2024	47.67	48.53	47.31	48.17	47.78	217,600
Nov 21, 2024	47.20	48.27	46.99	47.65	47.26	275,900
Nov 20, 2024	47.33	47.50	46.01	47.04	46.66	239,300
Nov 19, 2024	46.31	47.44	46.18	47.32	46.94	138,200
Nov 18, 2024	47.40	47.81	46.71	46.85	46.47	210,700
Nov 15, 2024	47.95	48.41	46.61	47.06	46.68	203,900
Nov 14, 2024	48.46	48.97	47.42	47.87	47.48	230,000
Nov 13, 2024	50.06	50.21	48.34	48.46	48.07	191,600
Nov 12, 2024	51.14	51.58	49.76	49.85	49.45	228,400
Nov 11, 2024	52.57	52.57	51.16	51.27	50.86	171,100
Nov 8, 2024	51.63	51.90	50.81	51.83	51.41	349,900
Nov 7, 2024	51.32	52.50	51.09	51.42	51.00	382,500
Nov 6, 2024	50.33	52.07	49.70	51.41	50.99	433,200
Nov 5, 2024	44.89	46.57	44.50	46.53	46.15	405,900
Nov 4, 2024	46.00	46.51	45.05	45.16	44.79	253,500
Nov 1, 2024	44.05	46.44	43.88	45.92	45.55	346,700
Oct 31, 2024	44.50	44.84	42.43	43.30	42.95	380,100
Oct 30, 2024	44.95	46.21	44.69	45.42	45.05	258,300
Oct 29, 2024	45.00	45.25	44.13	45.25	44.88	159,200
Oct 28, 2024	45.00	45.27	44.76	45.17	44.80	181,700
Oct 25, 2024	44.57	44.99	44.42	44.51	44.15	268,800
Oct 24, 2024	43.33	44.28	43.20	44.26	43.90	202,500
Oct 23, 2024	42.68	43.15	42.37	42.95	42.60	148,500
Oct 22, 2024	42.51	42.92	42.22	42.81	42.46	335,000
Oct 21, 2024	44.32	44.32	42.64	42.69	42.34	308,600
Oct 18, 2024	44.99	45.56	44.28	44.41	44.05	262,600
Oct 17, 2024	44.29	45.11	43.93	44.99	44.63	246,900
Oct 16, 2024	44.06	44.58	43.77	44.06	43.70	280,700
Oct 15, 2024	43.99	44.57	43.34	43.59	43.24	319,500
Oct 14, 2024	44.52	44.85	44.24	44.31	43.95	163,400
Oct 11, 2024	43.20	44.50	43.20	44.47	44.11	147,400
Oct 10, 2024	42.99	43.53	42.28	43.20	42.85	155,600
Oct 9, 2024	43.13	43.96	42.37	43.68	43.33	222,200
Oct 8, 2024	43.74	43.74	42.67	43.13	42.78	183,800
Oct 7, 2024	43.44	43.91	42.93	43.69	43.34	250,500
Oct 4, 2024	43.66	43.96	43.04	43.73	43.38	154,900
Oct 3, 2024	42.93	43.58	42.62	42.76	42.41	147,000
Oct 2, 2024	42.52	43.62	42.35	43.21	42.86	165,400
Oct 1, 2024	43.91	44.20	42.37	43.05	42.70	179,000
Sep 30, 2024	0.17 Dividend
Sep 30, 2024	44.26	44.48	43.70	44.32	43.96	182,700
Sep 27, 2024	45.45	45.45	44.62	44.78	44.25	143,200
Sep 26, 2024	44.75	45.44	44.38	45.11	44.58	186,900
Sep 25, 2024	44.30	44.54	43.35	43.62	43.10	208,300
Sep 24, 2024	44.20	44.67	43.52	44.47	43.94	166,200
Sep 23, 2024	44.44	44.62	43.54	43.98	43.46	285,400
Sep 20, 2024	44.11	44.45	43.39	43.98	43.46	1,110,100
Sep 19, 2024	45.00	45.00	43.76	44.53	44.00	286,300
Sep 18, 2024	43.34	44.90	43.32	43.56	43.04	196,700
Sep 17, 2024	42.81	43.38	42.54	43.12	42.61	425,600
Sep 16, 2024	42.23	42.52	41.73	42.22	41.72	183,000
Sep 13, 2024	41.63	42.55	41.39	42.32	41.82	251,000
Sep 12, 2024	40.90	41.45	40.26	41.03	40.54	267,600
Sep 11, 2024	39.64	40.42	38.65	40.37	39.89	223,300
Sep 10, 2024	38.99	40.04	38.86	40.00	39.53	234,500
Sep 9, 2024	39.41	39.80	38.65	38.97	38.51	241,200
Sep 6, 2024	40.69	40.69	39.19	39.23	38.77	218,400
Sep 5, 2024	40.95	41.24	40.62	40.79	40.31	194,000
Sep 4, 2024	40.35	41.19	40.24	41.08	40.59	171,600
Sep 3, 2024	41.89	42.00	40.39	40.78	40.30	333,600
Aug 30, 2024	42.78	42.81	41.96	42.51	42.01	292,900
Aug 29, 2024	42.24	43.50	42.24	42.61	42.11	159,400
Aug 28, 2024	42.15	42.52	41.75	42.27	41.77	205,500
Aug 27, 2024	42.10	42.63	41.81	42.43	41.93	120,900
Aug 26, 2024	43.26	43.26	42.28	42.38	41.88	169,000
Aug 23, 2024	41.74	43.23	41.71	42.74	42.23	213,900
Aug 22, 2024	42.02	42.24	41.17	41.37	40.88	143,800
Aug 21, 2024	41.78	42.34	41.57	42.17	41.67	212,700
Aug 20, 2024	43.00	43.00	41.36	41.44	40.95	137,200
Aug 19, 2024	42.37	42.99	42.07	42.93	42.42	141,000
Aug 16, 2024	42.48	42.72	41.89	42.35	41.85	221,600
Aug 15, 2024	42.35	43.47	42.01	42.66	42.15	186,200
Aug 14, 2024	41.95	41.95	40.76	41.02	40.53	134,500
Aug 13, 2024	41.21	41.73	40.87	41.64	41.15	134,200
Aug 12, 2024	41.31	41.47	40.20	40.78	40.30	208,600
Aug 9, 2024	41.44	41.63	40.80	41.30	40.81	184,900
Aug 8, 2024	40.75	41.84	39.76	41.55	41.06	250,800
Aug 7, 2024	41.08	41.25	39.55	40.09	39.62	286,200
Aug 6, 2024	39.62	40.65	38.56	40.33	39.85	316,000
Aug 5, 2024	38.50	40.15	37.76	39.74	39.27	358,800
Aug 2, 2024	41.79	42.23	41.00	41.48	40.99	351,100
Aug 1, 2024	47.51	47.61	43.01	43.66	43.14	531,700
Jul 31, 2024	44.32	48.58	41.41	47.87	47.30	828,400
Jul 30, 2024	42.22	43.23	40.30	40.69	40.21	417,000
Jul 29, 2024	42.71	42.87	41.65	42.30	41.80	275,800
Jul 26, 2024	42.82	43.39	42.03	42.46	41.96	237,000
Jul 25, 2024	41.67	42.88	41.15	41.93	41.43	263,300
Jul 24, 2024	41.81	42.51	41.07	41.27	40.78	210,900
Jul 23, 2024	41.47	42.53	41.23	42.08	41.58	229,200
Jul 22, 2024	41.21	41.87	40.70	41.65	41.16	249,200
Jul 19, 2024	41.58	41.62	40.68	40.76	40.28	213,800
Jul 18, 2024	41.77	42.48	40.77	41.45	40.96	251,800
Jul 17, 2024	42.67	43.18	41.72	41.86	41.36	309,000
Jul 16, 2024	41.65	43.32	41.65	43.30	42.79	329,900
Jul 15, 2024	40.45	41.92	40.35	41.12	40.63	303,700
Jul 12, 2024	40.41	40.85	39.76	40.28	39.80	247,900
Jul 11, 2024	40.07	40.40	39.57	40.04	39.57	262,500
Jul 10, 2024	38.91	39.55	38.89	39.38	38.91	189,300
Jul 9, 2024	39.37	39.41	38.47	38.68	38.22	347,900
Jul 8, 2024	39.11	39.95	39.11	39.30	38.83	172,600
Jul 5, 2024	39.51	39.51	38.80	38.83	38.37	213,200
Jul 3, 2024	39.49	39.90	39.17	39.79	39.32	138,300
Jul 2, 2024	39.23	40.32	39.11	39.33	38.86	448,900
Jul 1, 2024	39.55	39.88	38.51	39.18	38.72	274,000
Jun 28, 2024	0.165 Dividend
Jun 28, 2024	39.23	39.52	38.57	39.46	38.99	667,500
Jun 27, 2024	39.45	39.63	38.56	38.95	38.33	305,200
Jun 26, 2024	39.09	39.47	38.56	39.16	38.53	519,600
Jun 25, 2024	39.00	39.51	38.79	39.26	38.63	358,500
Jun 24, 2024	39.99	40.13	38.72	38.78	38.16	497,500
Jun 21, 2024	39.40	40.40	39.10	39.96	39.32	4,452,700
Jun 20, 2024	39.76	40.19	39.04	39.50	38.87	805,200
Jun 18, 2024	40.03	40.32	39.62	39.94	39.30	372,200
Jun 17, 2024	39.87	40.24	39.24	40.18	39.54	411,400
Jun 14, 2024	40.51	40.88	39.75	39.85	39.21	302,700
Jun 13, 2024	40.96	41.48	40.65	41.10	40.44	292,200
Jun 12, 2024	41.59	42.05	41.18	41.25	40.59	262,400
Jun 11, 2024	40.47	40.81	40.30	40.51	39.86	231,700
Jun 10, 2024	40.34	41.28	40.08	40.80	40.15	305,800
Jun 7, 2024	40.87	41.01	40.23	40.50	39.85	229,300
Jun 6, 2024	41.55	41.86	41.09	41.10	40.44	244,600
Jun 5, 2024	41.62	42.08	41.41	41.78	41.11	306,500
Jun 4, 2024	41.92	42.26	40.80	41.35	40.69	427,800
Jun 3, 2024	43.28	43.40	41.95	42.06	41.39	506,300
May 31, 2024	44.55	44.85	42.90	43.07	42.38	516,900
May 30, 2024	43.44	44.60	43.43	44.58	43.87	264,800
May 29, 2024	42.85	43.56	42.66	43.13	42.44	302,900
May 28, 2024	43.76	44.53	43.14	43.45	42.75	360,000
May 24, 2024	43.49	43.68	42.94	43.49	42.79	231,600
May 23, 2024	42.71	43.34	42.52	43.03	42.34	280,200
May 22, 2024	42.11	42.78	41.81	42.46	41.78	251,700

PLXS Plexus Corp.

130.26

-1.45%

CTS CTS Corporation

41.00

-2.77%

KN Knowles Corporation

16.47

-2.08%

MEI Methode Electronics, Inc.

7.36

-2.13%

TTMI TTM Technologies, Inc.

28.90

-1.57%

RELL Richardson Electronics, Ltd.

9.17

-1.93%

FLEX Flex Ltd.

41.18

-2.58%

LFUS Littelfuse, Inc.

210.68

-2.51%

DAKT Daktronics, Inc.

15.31

-0.62%

BELFB Bel Fuse Inc.

73.33

-2.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Benchmark Electronics, Inc. (BHE)

Related Tickers