Benchmark Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.22	46.82	44.83	45.21	45.21	-1.57%	1,611,262
Dec 19, 2024	46.57	47.09	45.57	45.93	45.93	-0.09%	211,469
Dec 18, 2024	48.45	49.06	45.47	45.97	45.97	-3.24%	284,156
Dec 17, 2024	48.16	48.90	47.16	47.51	47.51	-2.26%	226,004
Dec 16, 2024	48.12	48.93	48.12	48.61	48.61	0.58%	184,111
Dec 13, 2024	48.57	49.04	47.49	48.33	48.33	-0.49%	234,057
Dec 12, 2024	48.35	49.00	47.66	48.57	48.57	-0.16%	201,604
Dec 11, 2024	47.99	48.94	47.45	48.65	48.65	2.49%	291,533
Dec 10, 2024	47.29	48.26	46.87	47.47	47.47	-0.25%	178,448
Dec 9, 2024	47.85	48.72	47.35	47.59	47.59	-0.06%	142,886
Dec 6, 2024	48.72	48.72	47.37	47.62	47.62	-1.61%	239,087
Dec 5, 2024	48.53	49.04	48.16	48.40	48.40	-0.80%	218,983
Dec 4, 2024	49.50	49.80	48.45	48.79	48.79	-0.33%	175,089
Dec 3, 2024	49.40	49.77	48.84	48.95	48.95	-1.07%	223,844
Dec 2, 2024	48.60	50.04	47.92	49.48	49.48	2.04%	243,577
Nov 29, 2024	48.56	48.76	48.17	48.49	48.49	0.92%	97,217
Nov 27, 2024	48.37	48.74	47.72	48.05	48.05	-0.48%	133,954
Nov 26, 2024	48.39	48.73	48.23	48.28	48.28	-0.39%	202,243
Nov 25, 2024	48.89	49.76	48.41	48.47	48.47	0.62%	431,563
Nov 22, 2024	47.67	48.53	47.31	48.17	48.17	1.09%	217,599
Nov 21, 2024	47.20	48.27	46.99	47.65	47.65	1.30%	275,895
Nov 20, 2024	47.33	47.50	46.01	47.04	47.04	-0.59%	239,349
Nov 19, 2024	46.31	47.44	46.18	47.32	47.32	1.00%	138,158
Nov 18, 2024	47.40	47.81	46.71	46.85	46.85	-0.45%	210,711
Nov 15, 2024	47.95	48.41	46.61	47.06	47.06	-1.69%	203,888
Nov 14, 2024	48.46	48.97	47.42	47.87	47.87	-1.22%	230,018
Nov 13, 2024	50.06	50.21	48.34	48.46	48.46	-2.79%	191,621
Nov 12, 2024	51.14	51.58	49.76	49.85	49.85	-2.77%	228,498
Nov 11, 2024	52.57	52.57	51.16	51.27	51.27	-1.08%	171,072
Nov 8, 2024	51.63	51.90	50.81	51.83	51.83	0.80%	349,939
Nov 7, 2024	51.32	52.50	51.09	51.42	51.42	0.02%	382,460
Nov 6, 2024	50.33	52.07	49.70	51.41	51.41	10.49%	433,175
Nov 5, 2024	44.89	46.57	44.50	46.53	46.53	3.03%	405,913
Nov 4, 2024	46.00	46.51	45.05	45.16	45.16	-1.66%	253,485
Nov 1, 2024	44.05	46.44	43.88	45.92	45.92	6.05%	346,655
Oct 31, 2024	44.50	44.84	42.43	43.30	43.30	-4.67%	380,144
Oct 30, 2024	44.95	46.21	44.69	45.42	45.42	0.38%	258,296
Oct 29, 2024	45.00	45.25	44.13	45.25	45.25	0.18%	159,166
Oct 28, 2024	45.00	45.27	44.76	45.17	45.17	1.48%	181,704
Oct 25, 2024	44.57	44.99	44.42	44.51	44.51	0.56%	268,750
Oct 24, 2024	43.33	44.28	43.20	44.26	44.26	3.05%	202,533
Oct 23, 2024	42.68	43.15	42.37	42.95	42.95	0.33%	148,539
Oct 22, 2024	42.51	42.92	42.22	42.81	42.81	0.28%	334,983
Oct 21, 2024	44.32	44.32	42.64	42.69	42.69	-3.87%	308,568
Oct 18, 2024	44.99	45.56	44.28	44.41	44.41	-1.29%	262,642
Oct 17, 2024	44.29	45.11	43.93	44.99	44.99	2.11%	246,899
Oct 16, 2024	44.06	44.58	43.77	44.06	44.06	1.08%	280,704
Oct 15, 2024	43.99	44.57	43.34	43.59	43.59	-1.62%	319,515
Oct 14, 2024	44.52	44.85	44.24	44.31	44.31	-0.36%	163,357
Oct 11, 2024	43.20	44.50	43.20	44.47	44.47	2.94%	147,354
Oct 10, 2024	42.99	43.54	42.28	43.20	43.20	-1.10%	155,567
Oct 9, 2024	43.13	43.96	42.37	43.68	43.68	1.28%	222,219
Oct 8, 2024	43.74	43.74	42.67	43.13	43.13	-1.28%	183,803
Oct 7, 2024	43.44	43.91	42.93	43.69	43.69	-0.09%	250,517
Oct 4, 2024	43.66	43.96	43.04	43.73	43.73	2.27%	154,891
Oct 3, 2024	42.93	43.58	42.62	42.76	42.76	-1.04%	147,014
Oct 2, 2024	42.52	43.62	42.35	43.21	43.21	0.37%	165,430
Oct 1, 2024	43.91	44.20	42.37	43.05	43.05	-2.87%	179,104
Sep 30, 2024	44.26	44.48	43.70	44.32	44.32	-1.03%	182,681
Sep 27, 2024	45.45	45.45	44.62	44.78	44.61	-0.73%	143,217
Sep 26, 2024	44.75	45.44	44.38	45.11	44.94	3.42%	186,962
Sep 25, 2024	44.30	44.54	43.35	43.62	43.45	-1.91%	208,266
Sep 24, 2024	44.20	44.67	43.52	44.47	44.30	1.11%	166,166
Sep 23, 2024	44.44	44.62	43.54	43.98	43.81	-	285,416
Sep 20, 2024	44.11	44.45	43.39	43.98	43.81	-1.24%	1,110,075
Sep 19, 2024	45.00	45.00	43.76	44.53	44.36	2.23%	286,339
Sep 18, 2024	43.34	44.90	43.32	43.56	43.39	1.02%	196,728
Sep 17, 2024	42.81	43.38	42.54	43.12	42.96	2.13%	425,571
Sep 16, 2024	42.23	42.52	41.73	42.22	42.06	-0.24%	182,975
Sep 13, 2024	41.63	42.55	41.39	42.32	42.16	3.14%	250,987
Sep 12, 2024	40.90	41.45	40.26	41.03	40.87	1.63%	267,562
Sep 11, 2024	39.64	40.42	38.65	40.37	40.22	0.92%	223,266
Sep 10, 2024	38.99	40.04	38.86	40.00	39.85	2.64%	234,506
Sep 9, 2024	39.41	39.80	38.65	38.97	38.82	-0.66%	241,217
Sep 6, 2024	40.69	40.69	39.19	39.23	39.08	-3.82%	218,357
Sep 5, 2024	40.95	41.24	40.62	40.79	40.63	-0.71%	194,008
Sep 4, 2024	40.35	41.19	40.24	41.08	40.92	0.74%	170,278
Sep 3, 2024	41.89	42.00	40.39	40.78	40.62	-4.07%	333,573
Aug 30, 2024	42.78	42.81	41.96	42.51	42.35	-0.23%	292,858
Aug 29, 2024	42.24	43.50	42.24	42.61	42.45	0.80%	159,427
Aug 28, 2024	42.15	42.52	41.75	42.27	42.11	-0.38%	205,518
Aug 27, 2024	42.10	42.63	41.81	42.43	42.27	0.12%	120,880
Aug 26, 2024	43.26	43.26	42.28	42.38	42.22	-0.84%	169,010
Aug 23, 2024	41.74	43.23	41.71	42.74	42.58	3.31%	214,060
Aug 22, 2024	42.02	42.24	41.17	41.37	41.21	-1.90%	143,755
Aug 21, 2024	41.78	42.34	41.57	42.17	42.01	1.76%	212,747
Aug 20, 2024	43.00	43.00	41.36	41.44	41.28	-3.47%	137,208
Aug 19, 2024	42.37	42.99	42.07	42.93	42.77	1.37%	141,041
Aug 16, 2024	42.48	42.72	41.89	42.35	42.19	-0.73%	221,614
Aug 15, 2024	42.35	43.47	42.01	42.66	42.50	4.00%	186,197
Aug 14, 2024	41.95	41.95	40.76	41.02	40.86	-1.49%	134,544
Aug 13, 2024	41.21	41.73	40.87	41.64	41.48	2.11%	134,219
Aug 12, 2024	41.31	41.47	40.20	40.78	40.62	-1.26%	208,564
Aug 9, 2024	41.44	41.63	40.80	41.30	41.14	-0.60%	184,942
Aug 8, 2024	40.75	41.84	39.76	41.55	41.39	3.64%	250,844
Aug 7, 2024	41.08	41.25	39.55	40.09	39.94	-0.60%	286,207
Aug 6, 2024	39.62	40.65	38.56	40.33	40.18	1.48%	316,028
Aug 5, 2024	38.50	40.15	37.76	39.74	39.59	-4.19%	358,849
Aug 2, 2024	41.79	42.23	41.00	41.48	41.32	-4.99%	351,144
Aug 1, 2024	47.51	47.61	43.01	43.66	43.49	-8.79%	531,685