Benchmark Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.56	42.96	41.53	42.21	42.21	-0.94%	224,105
Feb 19, 2025	41.89	42.78	41.89	42.61	42.61	1.26%	315,053
Feb 18, 2025	41.62	42.14	41.45	42.08	42.08	1.15%	238,864
Feb 14, 2025	41.75	41.81	41.24	41.60	41.60	-0.34%	142,072
Feb 13, 2025	41.85	41.87	41.19	41.74	41.74	0.34%	177,864
Feb 12, 2025	41.02	41.70	40.80	41.60	41.60	-1.30%	278,004
Feb 11, 2025	41.57	42.34	41.50	42.15	42.15	0.55%	236,741
Feb 10, 2025	41.71	42.58	41.56	41.92	41.92	0.48%	292,859
Feb 7, 2025	42.35	42.74	41.12	41.72	41.72	-0.76%	217,748
Feb 6, 2025	42.31	42.80	41.88	42.04	42.04	-0.38%	214,901
Feb 5, 2025	42.03	42.78	42.03	42.20	42.20	0.72%	259,680
Feb 4, 2025	40.95	42.19	40.91	41.90	41.90	1.85%	267,983
Feb 3, 2025	41.62	42.41	40.93	41.14	41.14	-3.56%	271,920
Jan 31, 2025	42.74	43.56	42.18	42.66	42.66	0.35%	523,371
Jan 30, 2025	46.00	46.53	42.49	42.51	42.51	-2.59%	621,030
Jan 29, 2025	44.01	44.31	43.40	43.64	43.64	-0.59%	294,013
Jan 28, 2025	43.76	44.29	42.92	43.90	43.90	1.25%	302,549
Jan 27, 2025	45.87	46.01	43.26	43.36	43.36	-7.57%	317,599
Jan 24, 2025	47.14	47.27	46.74	46.91	46.91	-0.49%	215,660
Jan 23, 2025	48.13	48.31	47.04	47.14	47.14	-3.52%	251,125
Jan 22, 2025	49.11	50.26	48.57	48.86	48.86	-0.22%	236,157
Jan 21, 2025	48.67	49.42	48.46	48.97	48.97	1.85%	198,152
Jan 17, 2025	48.26	48.26	47.41	48.08	48.08	0.78%	200,485
Jan 16, 2025	47.91	48.05	47.25	47.71	47.71	-0.27%	233,815
Jan 15, 2025	48.12	48.12	47.07	47.84	47.84	1.79%	167,276
Jan 14, 2025	46.13	47.56	46.05	47.00	47.00	3.00%	171,479
Jan 13, 2025	44.60	45.86	44.18	45.63	45.63	0.55%	194,482
Jan 10, 2025	45.18	45.41	44.62	45.38	45.38	-1.63%	225,576
Jan 8, 2025	45.56	46.16	45.09	46.13	46.13	-0.13%	152,364
Jan 7, 2025	46.37	46.63	45.27	46.19	46.19	-0.28%	201,443
Jan 6, 2025	46.64	46.97	46.13	46.32	46.32	0.30%	205,042
Jan 3, 2025	45.48	46.23	45.30	46.18	46.18	1.90%	151,395
Jan 2, 2025	45.79	46.51	45.21	45.32	45.32	-0.18%	125,521
Dec 31, 2024	45.60	46.01	45.28	45.40	45.40	-0.57%	134,545
Dec 30, 2024	45.36	46.10	44.83	45.66	45.49	-0.87%	137,483
Dec 27, 2024	46.76	47.13	45.71	46.06	45.89	-2.37%	107,118
Dec 26, 2024	46.64	47.33	46.44	47.18	47.00	0.70%	142,151
Dec 24, 2024	46.26	47.18	46.11	46.85	46.68	1.10%	90,127
Dec 23, 2024	45.32	46.78	45.30	46.34	46.17	2.50%	306,239
Dec 20, 2024	45.22	46.82	44.83	45.21	45.04	-1.57%	1,611,262
Dec 19, 2024	46.57	47.09	45.57	45.93	45.76	-0.09%	211,469
Dec 18, 2024	48.45	49.06	45.47	45.97	45.80	-3.24%	284,156
Dec 17, 2024	48.16	48.90	47.16	47.51	47.33	-2.26%	226,004
Dec 16, 2024	48.12	48.93	48.12	48.61	48.43	0.58%	184,111
Dec 13, 2024	48.57	49.04	47.49	48.33	48.15	-0.49%	234,057
Dec 12, 2024	48.35	49.00	47.66	48.57	48.39	-0.16%	201,604
Dec 11, 2024	47.99	48.94	47.45	48.65	48.47	2.49%	291,533
Dec 10, 2024	47.29	48.26	46.87	47.47	47.29	-0.25%	178,448
Dec 9, 2024	47.85	48.72	47.35	47.59	47.41	-0.06%	142,886
Dec 6, 2024	48.72	48.72	47.37	47.62	47.44	-1.61%	239,087
Dec 5, 2024	48.53	49.04	48.16	48.40	48.22	-0.80%	218,983
Dec 4, 2024	49.50	49.80	48.45	48.79	48.61	-0.33%	175,089
Dec 3, 2024	49.40	49.77	48.84	48.95	48.77	-1.07%	223,844
Dec 2, 2024	48.60	50.04	47.92	49.48	49.30	2.04%	243,577
Nov 29, 2024	48.56	48.76	48.17	48.49	48.31	0.92%	97,217
Nov 27, 2024	48.37	48.74	47.72	48.05	47.87	-0.48%	133,954
Nov 26, 2024	48.39	48.73	48.23	48.28	48.10	-0.39%	202,243
Nov 25, 2024	48.89	49.76	48.41	48.47	48.29	0.62%	431,563
Nov 22, 2024	47.67	48.53	47.31	48.17	47.99	1.09%	217,599
Nov 21, 2024	47.20	48.27	46.99	47.65	47.47	1.30%	275,895
Nov 20, 2024	47.33	47.50	46.01	47.04	46.87	-0.59%	239,349
Nov 19, 2024	46.31	47.44	46.18	47.32	47.14	1.00%	138,158
Nov 18, 2024	47.40	47.81	46.71	46.85	46.68	-0.45%	210,711
Nov 15, 2024	47.95	48.41	46.61	47.06	46.88	-1.69%	203,888
Nov 14, 2024	48.46	48.97	47.42	47.87	47.69	-1.22%	230,018
Nov 13, 2024	50.06	50.21	48.34	48.46	48.28	-2.79%	191,621
Nov 12, 2024	51.14	51.58	49.76	49.85	49.66	-2.77%	228,498
Nov 11, 2024	52.57	52.57	51.16	51.27	51.08	-1.08%	171,072
Nov 8, 2024	51.63	51.90	50.81	51.83	51.64	0.80%	349,939
Nov 7, 2024	51.32	52.50	51.09	51.42	51.23	0.02%	382,460
Nov 6, 2024	50.33	52.07	49.70	51.41	51.22	10.49%	433,175
Nov 5, 2024	44.89	46.57	44.50	46.53	46.36	3.03%	405,913
Nov 4, 2024	46.00	46.51	45.05	45.16	44.99	-1.66%	253,485
Nov 1, 2024	44.05	46.44	43.88	45.92	45.75	6.05%	346,655
Oct 31, 2024	44.50	44.84	42.43	43.30	43.14	-4.67%	380,144
Oct 30, 2024	44.95	46.21	44.69	45.42	45.25	0.38%	258,296
Oct 29, 2024	45.00	45.25	44.13	45.25	45.08	0.18%	159,166
Oct 28, 2024	45.00	45.27	44.76	45.17	45.00	1.48%	181,704
Oct 25, 2024	44.57	44.99	44.42	44.51	44.34	0.56%	268,750
Oct 24, 2024	43.33	44.28	43.20	44.26	44.10	3.05%	202,533
Oct 23, 2024	42.68	43.15	42.37	42.95	42.79	0.33%	148,539
Oct 22, 2024	42.51	42.92	42.22	42.81	42.65	0.28%	334,983
Oct 21, 2024	44.32	44.32	42.64	42.69	42.53	-3.87%	308,568
Oct 18, 2024	44.99	45.56	44.28	44.41	44.24	-1.29%	262,642
Oct 17, 2024	44.29	45.11	43.93	44.99	44.82	2.11%	246,899
Oct 16, 2024	44.06	44.58	43.77	44.06	43.90	1.08%	280,704
Oct 15, 2024	43.99	44.57	43.34	43.59	43.43	-1.62%	319,515
Oct 14, 2024	44.52	44.85	44.24	44.31	44.15	-0.36%	163,357
Oct 11, 2024	43.20	44.50	43.20	44.47	44.30	2.94%	147,354
Oct 10, 2024	42.99	43.54	42.28	43.20	43.04	-1.10%	155,567
Oct 9, 2024	43.13	43.96	42.37	43.68	43.52	1.28%	222,219
Oct 8, 2024	43.74	43.74	42.67	43.13	42.97	-1.28%	183,803
Oct 7, 2024	43.44	43.91	42.93	43.69	43.53	-0.09%	250,517
Oct 4, 2024	43.66	43.96	43.04	43.73	43.57	2.27%	154,891
Oct 3, 2024	42.93	43.58	42.62	42.76	42.60	-1.04%	147,014
Oct 2, 2024	42.52	43.62	42.35	43.21	43.05	0.37%	165,430
Oct 1, 2024	43.91	44.20	42.37	43.05	42.89	-2.87%	179,104
Sep 30, 2024	44.26	44.48	43.70	44.32	44.16	-1.03%	182,681
Sep 27, 2024	45.45	45.45	44.62	44.78	44.44	-0.73%	143,217
Sep 26, 2024	44.75	45.44	44.38	45.11	44.77	3.42%	186,962