Benchmark Electronics, Inc. - BHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.52	40.38	40.38	41.39	39.99	164,242
September 04, 2025	39.25	40.25	40.25	40.25	39.24	206,300
September 03, 2025	39.49	39.16	39.16	39.85	38.89	207,226
September 02, 2025	39.84	40.16	40.16	40.35	39.6	225,500
August 29, 2025	41.39	40.59	40.59	41.41	40.32	158,800
August 28, 2025	41.49	41.46	41.46	41.52	41.05	180,900
August 27, 2025	40.86	41.17	41.17	41.22	40.69	153,930
August 26, 2025	40.95	40.95	40.95	41.49	40.83	257,700
August 25, 2025	40.42	40.88	40.88	41.09	40.42	249,114
August 22, 2025	38.81	40.68	40.68	40.78	38.79	203,142
August 21, 2025	38.17	38.4	38.4	38.57	37.73	195,336
August 20, 2025	38.79	38.24	38.24	39.03	38.05	151,203
August 19, 2025	39.46	39.01	39.01	39.87	38.62	248,113
August 18, 2025	38.99	39.63	39.63	39.73	38.99	227,000
August 15, 2025	39.85	39.04	39.04	39.87	38.48	204,100
August 14, 2025	40.12	39.89	39.89	40.27	39.33	294,620
August 13, 2025	39.84	40.56	40.56	40.56	39.39	512,000
August 12, 2025	38.31	39.68	39.68	39.78	37.94	315,400
August 11, 2025	38.47	37.9	37.9	38.57	37.62	334,200
August 08, 2025	38.6	38.42	38.42	38.92	38.41	301,900
August 07, 2025	39.05	38.32	38.32	39.05	38.05	343,000
August 06, 2025	38.86	38.65	38.65	39.22	38.55	375,047
August 05, 2025	39.67	39.11	39.11	40.1	38.92	334,013
August 04, 2025	37.85	39.6	39.6	39.7	37.77	316,214
August 01, 2025	38.31	37.71	37.71	38.5	37.51	415,400
July 31, 2025	37.48	38.5	38.5	38.57	34.44	816,240
July 30, 2025	40.32	39.26	39.26	40.59	38.84	270,000
July 29, 2025	39.69	40.19	40.19	40.55	39.65	243,200
July 28, 2025	38.98	39.13	39.13	39.4	38.93	184,100
July 25, 2025	38.72	38.91	38.91	39.1	38.56	157,000
July 24, 2025	40.32	38.57	38.57	40.32	38.47	272,020
July 23, 2025	39.81	40.44	40.44	40.51	39.35	179,362
July 22, 2025	39.6	39.59	39.59	39.92	39.1	211,459
July 21, 2025	39.42	39.84	39.84	39.98	39.35	180,300
July 18, 2025	40.1	39.41	39.41	40.1	39.32	179,546
July 17, 2025	38.93	39.88	39.88	40.38	38.93	267,600
July 16, 2025	39.01	39.18	39.18	39.39	38.5	216,000
July 15, 2025	39.96	38.86	38.86	39.99	38.85	213,400
July 14, 2025	39.64	39.57	39.57	39.86	39.27	144,649
July 11, 2025	40.13	39.77	39.77	40.13	39.68	176,000
July 10, 2025	40.19	40.36	40.36	40.69	40.01	157,819
July 09, 2025	40.06	40.15	40.15	40.3	39.56	108,100
July 08, 2025	40.12	39.96	39.96	40.25	39.72	201,227
July 07, 2025	39.78	39.62	39.62	40.22	39.41	180,100
July 03, 2025	40.34	40.32	40.32	40.6	40.24	161,400
July 02, 2025	38.77	40.02	40.02	40.07	38.77	220,800
July 01, 2025	38.47	38.77	38.77	39.32	38.01	263,667
June 30, 2025	39.39	38.83	38.83	39.39	38.7	292,422
June 27, 2025	39.44	39.28	39.11	39.77	38.79	377,800
June 26, 2025	38.75	39.36	39.19	39.45	38.72	196,613
June 25, 2025	38.63	38.63	38.46	39.46	38.52	332,937
June 24, 2025	37.95	38.63	38.46	38.8	37.9	264,500
June 23, 2025	37.03	37.63	37.47	37.65	36.65	310,000
June 20, 2025	37.96	37.13	36.97	38.07	37.05	1.11M
June 18, 2025	37.92	37.71	37.55	38.41	37.66	288,906
June 17, 2025	37.97	38.02	38.02	38.91	38.02	164,885
June 16, 2025	37.72	38.16	38.16	38.48	37.72	204,200
June 13, 2025	37.68	37.33	37.33	38.09	37.05	316,815
June 12, 2025	37.7	38.16	38.16	38.42	37.64	178,938
June 11, 2025	38.7	38.27	38.27	38.76	38.19	205,900

Benchmark Electronics, Inc. (BHE) NYSE