Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benchmark Electronics (NY: BHE )

43.07 -1.51 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.801 6.853 6.723 6.758 580,013 -0.01(-0.13%)
Jul 30, 2003 6.656 6.833 6.650 6.767 734,701 +0.14(+2.15%)
Jul 29, 2003 6.792 6.792 6.573 6.624 1,186,462 -0.21(-3.08%)
Jul 28, 2003 6.935 6.962 6.726 6.835 1,130,188 -0.09(-1.30%)
Jul 25, 2003 6.843 7.021 6.719 6.925 3,457,308 +0.51(+7.94%)
Jul 24, 2003 5.858 6.622 5.845 6.415 3,007,903 +0.70(+12.24%)
Jul 23, 2003 5.790 5.824 5.671 5.716 1,105,846 -0.18(-3.11%)
Jul 22, 2003 5.790 5.930 5.772 5.899 997,225 +0.17(+2.99%)
Jul 21, 2003 5.700 5.746 5.619 5.728 728,681 +0.05(+0.81%)
Jul 18, 2003 5.636 5.756 5.595 5.682 857,718 +0.06(+1.12%)
Jul 17, 2003 5.807 5.850 5.590 5.619 812,699 -0.23(-3.95%)
Jul 16, 2003 5.918 5.960 5.799 5.850 546,772 -0.03(-0.43%)
Jul 15, 2003 5.933 5.970 5.722 5.875 1,398,732 -0.05(-0.86%)
Jul 14, 2003 6.011 6.071 5.884 5.926 824,739 -0.02(-0.29%)
Jul 11, 2003 5.943 5.994 5.902 5.943 796,994 +0.01(+0.23%)
Jul 10, 2003 6.106 6.106 5.909 5.930 1,041,197 -0.18(-2.89%)
Jul 09, 2003 6.054 6.159 6.020 6.106 1,724,074 +0.07(+1.18%)
Jul 08, 2003 5.799 6.069 5.782 6.035 1,415,222 +0.23(+3.92%)
Jul 07, 2003 5.688 5.807 5.680 5.807 1,374,652 +0.17(+3.07%)
Jul 03, 2003 5.731 5.777 5.634 5.634 485,787 -0.16(-2.84%)
Jul 02, 2003 5.519 5.799 5.485 5.799 2,983,561 +0.63(+12.11%)
Jul 01, 2003 5.223 5.233 4.967 5.172 1,427,000 -0.05(-0.98%)
Jun 30, 2003 5.310 5.352 5.220 5.223 911,898 -0.04(-0.84%)
Jun 27, 2003 5.221 5.327 5.221 5.267 531,591 +0.05(+1.04%)
Jun 26, 2003 5.179 5.311 5.171 5.213 582,892 +0.05(+1.05%)
Jun 25, 2003 5.196 5.232 5.120 5.159 465,895 -0.01(-0.23%)
Jun 24, 2003 5.179 5.221 5.006 5.171 1,317,070 +0.03(+0.63%)
Jun 23, 2003 5.473 5.473 5.023 5.138 1,428,832 -0.32(-5.82%)
Jun 20, 2003 5.595 5.604 5.400 5.456 686,541 -0.13(-2.40%)
Jun 19, 2003 5.604 5.636 5.558 5.590 1,173,637 -0.01(-0.24%)
Jun 18, 2003 5.527 5.634 5.476 5.604 1,029,157 +0.07(+1.23%)
Jun 17, 2003 5.634 5.634 5.430 5.536 943,568 -0.10(-1.75%)
Jun 16, 2003 5.400 5.663 5.383 5.634 870,281 +0.23(+4.34%)
Jun 13, 2003 5.502 5.502 5.349 5.400 1,567,815 -0.14(-2.45%)
Jun 12, 2003 5.322 5.542 5.322 5.536 1,430,664 +0.22(+4.12%)
Jun 11, 2003 5.247 5.396 5.223 5.317 1,129,403 +0.05(+0.93%)
Jun 10, 2003 5.196 5.306 5.162 5.267 1,024,969 +0.07(+1.37%)
Jun 09, 2003 5.434 5.464 5.118 5.196 1,479,086 -0.27(-4.91%)
Jun 06, 2003 5.485 5.699 5.447 5.464 2,425,272 +0.08(+1.55%)
Jun 05, 2003 5.070 5.384 4.968 5.381 1,979,007 +0.31(+6.13%)
Jun 04, 2003 4.814 5.115 4.814 5.070 2,237,867 +0.27(+5.55%)
Jun 03, 2003 4.862 4.868 4.761 4.804 1,740,301 -0.06(-1.19%)
Jun 02, 2003 4.997 4.997 4.856 4.862 2,090,508 +0.03(+0.67%)
May 30, 2003 4.636 4.836 4.636 4.829 1,841,594 +0.23(+5.02%)
May 29, 2003 4.699 4.729 4.539 4.598 1,085,431 -0.10(-2.13%)
May 28, 2003 4.593 4.727 4.585 4.699 1,028,633 +0.11(+2.48%)
May 27, 2003 4.517 4.649 4.510 4.585 2,070,616 -0.03(-0.66%)
May 23, 2003 4.746 4.746 4.615 4.615 584,201 -0.16(-3.38%)
May 22, 2003 4.695 4.783 4.627 4.777 741,244 +0.06(+1.19%)
May 21, 2003 4.653 4.721 4.602 4.721 1,259,487 +0.07(+1.46%)
May 20, 2003 4.755 4.795 4.542 4.653 1,077,840 -0.12(-2.49%)
May 19, 2003 4.967 4.967 4.749 4.772 1,398,732 -0.23(-4.68%)
May 16, 2003 5.033 5.094 4.970 5.006 1,418,886 -0.03(-0.54%)
May 15, 2003 4.933 5.033 4.882 5.033 1,164,214 +0.13(+2.56%)
May 14, 2003 4.882 4.950 4.836 4.907 710,621 +0.06(+1.23%)
May 13, 2003 4.782 4.923 4.731 4.848 1,254,776 +0.02(+0.49%)
May 12, 2003 4.755 4.882 4.693 4.824 566,664 +0.03(+0.60%)
May 09, 2003 4.629 4.795 4.629 4.795 1,009,526 +0.21(+4.55%)
May 08, 2003 4.568 4.610 4.534 4.586 1,163,691 -0.01(-0.11%)
May 07, 2003 4.542 4.653 4.508 4.592 821,860 -0.00(-0.07%)
May 06, 2003 4.500 4.710 4.496 4.595 837,564 +0.08(+1.77%)
May 05, 2003 4.500 4.542 4.451 4.515 965,031 +0.07(+1.68%)
May 02, 2003 4.291 4.491 4.264 4.440 1,863,580 +0.15(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.