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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.16	39.92	39.92	39.92	39.03	173,300
September 09, 2025	40.04	39.02	39.02	40.13	38.87	183,322
September 08, 2025	40.5	40.08	40.08	40.5	39.88	237,400
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

Benchmark Electronics, Inc. (BHE) NYSE