Benchmark Electronics, Inc. Common Stock (BHE)
42.51
0.00 (0.00%)
Benchmark Electronics is a global provider of engineering and manufacturing services that cater primarily to the technology and electronics sectors
The company specializes in offering a wide range of services, including precision manufacturing, product design, and supply chain management, aimed at supporting companies in the development and production of complex electronic components and systems. With a focus on quality and innovation, Benchmark serves various industries, including medical devices, aerospace, telecommunications, and industrial technology, helping clients bring their products to market efficiently and effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 46.00 | 46.53 | 42.49 | 42.51 | 554,731 | 42.51 |
| 1/29/2025 | 44.01 | 44.31 | 43.40 | 43.64 | 294,013 | 43.64 |
| 1/28/2025 | 43.76 | 44.28 | 42.92 | 43.90 | 314,049 | 43.90 |
| 1/27/2025 | 45.87 | 46.01 | 43.26 | 43.36 | 317,599 | 43.36 |
| 1/24/2025 | 47.14 | 47.27 | 46.74 | 46.91 | 215,660 | 46.91 |
| 1/23/2025 | 48.13 | 48.31 | 47.03 | 47.14 | 251,102 | 47.14 |
| 1/22/2025 | 49.11 | 50.26 | 48.57 | 48.86 | 236,157 | 48.86 |
| 1/21/2025 | 48.67 | 49.42 | 48.46 | 48.97 | 198,152 | 48.97 |
| 1/17/2025 | 48.26 | 48.26 | 47.41 | 48.08 | 200,485 | 48.08 |
| 1/16/2025 | 47.91 | 48.05 | 47.24 | 47.71 | 233,815 | 47.71 |
| 1/15/2025 | 48.12 | 48.12 | 47.07 | 47.84 | 167,276 | 47.84 |
| 1/14/2025 | 46.13 | 47.56 | 46.05 | 47.00 | 171,479 | 47.00 |
| 1/13/2025 | 44.60 | 45.86 | 44.18 | 45.63 | 194,482 | 45.63 |
| 1/10/2025 | 45.18 | 45.41 | 44.62 | 45.38 | 225,576 | 45.38 |
| 1/08/2025 | 45.56 | 46.16 | 45.09 | 46.13 | 152,364 | 46.13 |
| 1/07/2025 | 46.37 | 46.63 | 45.27 | 46.19 | 201,443 | 46.19 |
| 1/06/2025 | 46.64 | 46.97 | 46.13 | 46.32 | 205,042 | 46.32 |
| 1/03/2025 | 45.48 | 46.23 | 45.30 | 46.18 | 151,395 | 46.18 |
| 1/02/2025 | 45.79 | 46.51 | 45.21 | 45.32 | 125,521 | 45.32 |
| 12/31/2024 | 45.66 | 0.00 | 45.66 | 45.40 | 0 | 45.40 |
| 12/30/2024 | 45.36 | 46.10 | 44.83 | 45.66 | 137,483 | 45.66 |
| 12/27/2024 | 46.76 | 47.13 | 45.71 | 46.06 | 107,118 | 46.06 |
| 12/26/2024 | 46.64 | 47.33 | 46.44 | 47.18 | 142,150 | 47.18 |
| 12/24/2024 | 46.26 | 47.17 | 46.11 | 46.85 | 90,127 | 46.85 |
| 12/23/2024 | 45.32 | 46.78 | 45.30 | 46.34 | 306,239 | 46.34 |
| 12/20/2024 | 45.22 | 46.82 | 44.83 | 45.21 | 1,611,262 | 45.21 |
| 12/19/2024 | 46.57 | 47.09 | 45.57 | 45.83 | 140,277 | 45.83 |
| 12/18/2024 | 48.45 | 49.06 | 45.47 | 45.97 | 284,151 | 45.97 |
| 12/17/2024 | 48.16 | 48.90 | 47.16 | 47.51 | 226,004 | 47.51 |
| 12/16/2024 | 48.12 | 48.92 | 48.12 | 48.61 | 184,111 | 48.61 |
| 12/13/2024 | 48.57 | 49.04 | 47.49 | 48.33 | 234,057 | 48.33 |
| 12/12/2024 | 48.35 | 48.99 | 47.66 | 48.57 | 201,604 | 48.57 |
| 12/11/2024 | 47.99 | 48.94 | 47.45 | 48.65 | 291,533 | 48.65 |
| 12/10/2024 | 47.29 | 48.26 | 46.87 | 47.47 | 178,448 | 47.47 |
| 12/09/2024 | 47.85 | 48.72 | 47.35 | 47.59 | 142,886 | 47.59 |
| 12/06/2024 | 48.72 | 48.72 | 47.37 | 47.62 | 239,087 | 47.62 |
| 12/05/2024 | 48.53 | 49.04 | 48.16 | 48.40 | 218,983 | 48.40 |
| 12/04/2024 | 49.50 | 49.80 | 48.45 | 48.79 | 175,089 | 48.79 |
| 12/03/2024 | 49.40 | 49.77 | 48.84 | 48.95 | 223,820 | 48.95 |
| 12/02/2024 | 48.60 | 50.04 | 47.92 | 49.48 | 243,577 | 49.48 |
| 11/29/2024 | 48.56 | 48.76 | 48.17 | 48.49 | 97,217 | 48.49 |
| 11/27/2024 | 48.37 | 48.74 | 47.72 | 48.05 | 133,954 | 48.05 |
| 11/26/2024 | 48.39 | 48.73 | 48.23 | 48.28 | 202,234 | 48.28 |
| 11/25/2024 | 48.89 | 49.76 | 48.41 | 48.47 | 431,557 | 48.47 |
| 11/22/2024 | 47.67 | 48.53 | 47.31 | 48.17 | 217,599 | 48.17 |
| 11/21/2024 | 47.20 | 48.27 | 46.99 | 47.65 | 275,895 | 47.65 |
| 11/20/2024 | 47.33 | 47.50 | 46.01 | 47.04 | 239,349 | 47.04 |
| 11/19/2024 | 46.31 | 47.44 | 46.18 | 47.32 | 138,158 | 47.32 |
| 11/18/2024 | 47.40 | 47.81 | 46.71 | 46.85 | 210,711 | 46.85 |
| 11/15/2024 | 47.95 | 48.41 | 46.61 | 47.06 | 203,888 | 47.06 |
| 11/14/2024 | 48.46 | 48.97 | 47.42 | 47.87 | 230,018 | 47.87 |
| 11/13/2024 | 50.06 | 50.21 | 48.34 | 48.46 | 191,621 | 48.46 |
| 11/12/2024 | 51.14 | 51.58 | 49.76 | 49.85 | 228,398 | 49.85 |
| 11/11/2024 | 52.57 | 52.57 | 51.16 | 51.27 | 171,072 | 51.27 |
| 11/08/2024 | 51.63 | 51.90 | 50.81 | 51.83 | 349,939 | 51.83 |
| 11/07/2024 | 51.32 | 52.49 | 51.09 | 51.42 | 382,460 | 51.42 |
| 11/06/2024 | 50.33 | 52.07 | 49.70 | 51.41 | 433,175 | 51.41 |
| 11/05/2024 | 44.89 | 46.57 | 44.50 | 46.53 | 405,914 | 46.53 |
| 11/04/2024 | 46.00 | 46.51 | 45.05 | 45.16 | 253,485 | 45.16 |
| 11/01/2024 | 44.05 | 46.44 | 43.88 | 45.92 | 346,655 | 45.92 |
| 10/31/2024 | 44.50 | 44.84 | 42.43 | 43.30 | 380,144 | 43.30 |