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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.28	58.38	58.38	58.9	57.11	304,487
February 19, 2026	57.04	57.33	57.33	57.38	56.2	296,600
February 18, 2026	57.69	57.33	57.33	58.75	56.85	238,603
February 17, 2026	59.03	58.06	58.06	59.18	57.63	173,541
February 13, 2026	58.5	59.23	59.23	60.08	57.65	296,500
February 12, 2026	59.53	58.4	58.4	60.51	57.2	310,541
February 11, 2026	59.42	58.93	58.93	59.97	57.74	322,642
February 10, 2026	58.81	58.27	58.27	59.34	58.12	303,800
February 09, 2026	58.34	58.81	58.81	59.11	57.93	443,120
February 06, 2026	56.26	58.3	58.3	58.92	56.26	295,230
February 05, 2026	55.71	56.01	56.01	56.82	55.01	261,633
February 04, 2026	57.29	55.98	55.98	59.5	54.61	649,400
February 03, 2026	54.1	56.02	56.02	56.25	53.89	562,000
February 02, 2026	51.8	53.88	53.88	54.36	51.8	311,500
January 30, 2026	51.39	52.14	52.14	52.84	51.19	425,600
January 29, 2026	49.91	51.82	51.82	51.89	49.85	251,949
January 28, 2026	49.41	49.78	49.78	50.13	48.97	369,949
January 27, 2026	49.01	49	49	49.68	48.95	149,245
January 26, 2026	49.25	49.28	49.28	49.47	48.56	195,122
January 23, 2026	50.82	49.24	49.24	50.82	48.28	195,800
January 22, 2026	52.35	51.04	51.04	52.53	50.69	293,500
January 21, 2026	50.15	51.56	51.56	51.95	49.76	255,200
January 20, 2026	48.56	49.54	49.54	50.3	48.53	226,900
January 16, 2026	49.73	49.49	49.49	49.84	48.54	235,800
January 15, 2026	48.7	49.53	49.53	49.99	48.7	209,400
January 14, 2026	47.76	48.03	48.03	48.7	47.28	162,216
January 13, 2026	46.44	47.63	47.63	47.87	45.81	170,957
January 12, 2026	44.75	45.98	45.98	46.18	44.61	222,621
January 09, 2026	44.49	45.05	45.05	45.4	44.38	161,310
January 08, 2026	44.44	44.48	44.48	44.56	43.53	179,044
January 07, 2026	45	44.6	44.6	45.3	44.24	181,602
January 06, 2026	43.92	45.33	45.33	45.37	43.01	165,517
January 05, 2026	44.3	44.25	44.25	45.12	43.7	222,046
January 02, 2026	43.13	43.9	43.9	43.98	43.04	199,119
December 31, 2025	43.6	42.76	42.76	43.6	42.68	211,600
December 30, 2025	44.33	43.64	43.47	44.33	43.63	174,245
December 29, 2025	44.63	44.46	44.29	44.73	44.18	161,732
December 26, 2025	45.02	44.77	44.6	45.43	44.73	143,817
December 24, 2025	44.95	44.88	44.71	45.36	44.5	193,941
December 23, 2025	44.35	44.68	44.68	45.04	44.35	214,125
December 22, 2025	45.05	44.6	44.6	45.27	44.23	422,823
December 19, 2025	43.96	44.52	44.52	44.88	43.96	1.54M
December 18, 2025	44.83	43.94	43.94	44.83	43.7	414,400
December 17, 2025	46.21	44.18	44.18	46.42	43.82	405,066
December 16, 2025	46.92	45.6	45.6	47.31	45.46	525,225
December 15, 2025	47.55	47.2	47.2	47.96	47.02	353,223
December 12, 2025	49.05	47.66	47.66	49.05	47.4	294,000
December 11, 2025	48.68	49.16	49.16	49.46	48.14	327,000
December 10, 2025	46.92	49.17	49.17	49.89	46.91	259,200
December 09, 2025	46.78	47.38	47.38	47.92	46.69	190,435
December 08, 2025	47.34	47.13	47.13	48.11	46.94	297,946
December 05, 2025	46.86	46.96	46.96	47.21	46.29	236,400
December 04, 2025	46.17	46.8	46.8	47.33	46.17	186,936
December 03, 2025	45.89	46.52	46.52	46.68	45.11	183,727
December 02, 2025	45	45.66	45.66	45.8	44.83	187,700
December 01, 2025	44.83	44.98	44.98	45.32	44.46	337,300
November 28, 2025	45.4	44.93	44.93	45.4	44.59	134,200
November 26, 2025	44.36	44.91	44.91	45.89	44.36	408,700
November 25, 2025	44.52	44.71	44.71	45.12	44.19	310,502
November 24, 2025	42.69	44.13	44.13	44.23	42.69	322,000

Benchmark Electronics, Inc. (BHE) NYSE