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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.11	42.66	42.66	43.3	41.69	344,300
November 20, 2025	43.9	42.15	42.15	43.91	41.94	401,200
November 19, 2025	42.48	42.92	42.92	43.61	42.44	169,227
November 18, 2025	42.47	42.5	42.5	42.79	42.05	207,803
November 17, 2025	43.1	42.6	42.6	43.49	42.3	215,544
November 14, 2025	42.45	43.35	43.35	43.57	42.1	246,013
November 13, 2025	45.06	43.2	43.2	45.48	42.82	413,630
November 12, 2025	45.19	45.24	45.24	45.8	45.11	304,600
November 11, 2025	44.78	45.05	45.05	45.12	44.35	250,328
November 10, 2025	44.9	45.03	45.03	45.14	43.65	255,100
November 07, 2025	45	44.12	44.12	45.04	43.9	269,141
November 06, 2025	46.62	45.37	45.37	46.86	45.36	544,400
November 05, 2025	45.39	46.7	46.7	47.32	43.05	445,600
November 04, 2025	43.16	43	43	44.27	42.75	336,100
November 03, 2025	43.95	44	44	44.29	42.78	442,243
October 31, 2025	43.33	43.82	43.82	43.87	42.77	343,804
October 30, 2025	43.44	43.55	43.55	44.49	43.23	457,600
October 29, 2025	42.85	43.78	43.78	44.5	42.8	443,836
October 28, 2025	41.95	42.72	42.72	42.78	41.74	197,100
October 27, 2025	42.85	42.29	42.29	43.09	42.22	209,600
October 24, 2025	43	42.44	42.44	43.06	42.3	111,300
October 23, 2025	42.02	42.65	42.65	42.93	41.88	225,817
October 22, 2025	42.62	42.11	42.11	42.87	41.94	298,123
October 21, 2025	42.37	42.39	42.39	42.96	42.02	289,500
October 20, 2025	42.29	42.77	42.77	43.12	42.09	225,500
October 17, 2025	41.46	41.92	41.92	42.6	41.3	422,778
October 16, 2025	40.15	41.35	41.35	41.62	39.67	348,772
October 15, 2025	38.2	40	40	40.1	38.2	277,900
October 14, 2025	36.29	37.77	37.77	38.05	36.29	154,700
October 13, 2025	36.99	37.02	37.02	37.35	36.36	165,431
October 10, 2025	37.61	35.97	35.97	37.84	35.91	174,326
October 09, 2025	38.09	37.55	37.55	38.09	37.18	164,352
October 08, 2025	37.52	38.12	38.12	38.24	37.23	132,329
October 07, 2025	38.72	37.36	37.36	38.86	37.13	149,910
October 06, 2025	38.76	38.59	38.59	39.03	38.16	175,000
October 03, 2025	38.68	38.14	38.14	39.37	38.03	191,819
October 02, 2025	38.51	38.56	38.56	38.69	38.15	172,400
October 01, 2025	38.06	38.2	38.2	38.44	38	198,500
September 30, 2025	37.94	38.55	38.55	38.58	37.9	182,022
September 29, 2025	38.82	38.04	37.87	39.02	37.7	219,434
September 26, 2025	38.42	38.64	38.64	38.81	38.13	167,400
September 25, 2025	38.97	38.41	38.41	39.27	38.19	223,700
September 24, 2025	40.1	39.58	39.58	40.25	39.47	150,500
September 23, 2025	40.63	40.05	40.05	41.31	39.98	265,218
September 22, 2025	40.39	40.26	40.26	40.55	40.01	224,835
September 19, 2025	40.9	40.13	40.13	41.01	39.96	1.97M
September 18, 2025	39.84	40.79	40.79	40.93	39.53	266,700
September 17, 2025	39.69	39.29	39.29	40.23	39.13	262,900
September 16, 2025	39.93	39.69	39.69	39.93	39.05	236,200
September 15, 2025	39.21	39.68	39.68	39.95	38.97	265,630
September 12, 2025	39.98	39.19	39.17	39.98	39.19	124,140
September 11, 2025	39.64	40.11	40.11	40.3	39.64	196,300

Benchmark Electronics, Inc. (BHE) NYSE