Benchmark Electronics, Inc. (BHE)
NYSE: BHE · Real-Time Price · USD
46.96
+0.16 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Benchmark Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.86 | 47.21 | 46.29 | 46.96 | 46.96 | 0.34% | 236,339 |
| Dec 4, 2025 | 46.17 | 47.33 | 46.17 | 46.80 | 46.80 | 0.60% | 186,936 |
| Dec 3, 2025 | 45.89 | 46.68 | 45.11 | 46.52 | 46.52 | 1.88% | 183,727 |
| Dec 2, 2025 | 45.00 | 45.80 | 44.83 | 45.66 | 45.66 | 1.51% | 187,660 |
| Dec 1, 2025 | 44.83 | 45.32 | 44.46 | 44.98 | 44.98 | 0.11% | 337,255 |
| Nov 28, 2025 | 45.40 | 45.40 | 44.59 | 44.93 | 44.93 | 0.04% | 134,158 |
| Nov 26, 2025 | 44.36 | 45.89 | 44.36 | 44.91 | 44.91 | 0.45% | 408,668 |
| Nov 25, 2025 | 44.52 | 45.12 | 44.19 | 44.71 | 44.71 | 1.31% | 310,502 |
| Nov 24, 2025 | 42.69 | 44.23 | 42.69 | 44.13 | 44.13 | 3.45% | 321,965 |
| Nov 21, 2025 | 42.11 | 43.30 | 41.69 | 42.66 | 42.66 | 1.21% | 344,279 |
| Nov 20, 2025 | 43.90 | 43.92 | 41.94 | 42.15 | 42.15 | -1.79% | 401,196 |
| Nov 19, 2025 | 42.48 | 43.61 | 42.44 | 42.92 | 42.92 | 0.99% | 169,227 |
| Nov 18, 2025 | 42.47 | 42.79 | 42.05 | 42.50 | 42.50 | -0.23% | 207,803 |
| Nov 17, 2025 | 43.10 | 43.49 | 42.30 | 42.60 | 42.60 | -1.73% | 215,544 |
| Nov 14, 2025 | 42.45 | 43.57 | 42.10 | 43.35 | 43.35 | 0.35% | 246,013 |
| Nov 13, 2025 | 45.06 | 45.48 | 42.82 | 43.20 | 43.20 | -4.51% | 413,630 |
| Nov 12, 2025 | 45.19 | 45.80 | 45.11 | 45.24 | 45.24 | 0.42% | 304,554 |
| Nov 11, 2025 | 44.78 | 45.12 | 44.35 | 45.05 | 45.05 | 0.04% | 250,328 |
| Nov 10, 2025 | 44.90 | 45.14 | 43.65 | 45.03 | 45.03 | 2.06% | 255,068 |
| Nov 7, 2025 | 45.00 | 45.04 | 43.90 | 44.12 | 44.12 | -2.76% | 269,141 |
| Nov 6, 2025 | 46.62 | 46.86 | 45.36 | 45.37 | 45.37 | -2.85% | 544,364 |
| Nov 5, 2025 | 45.39 | 47.32 | 43.05 | 46.70 | 46.70 | 8.60% | 445,572 |
| Nov 4, 2025 | 43.16 | 44.27 | 42.75 | 43.00 | 43.00 | -2.27% | 336,056 |
| Nov 3, 2025 | 43.95 | 44.29 | 42.78 | 44.00 | 44.00 | 0.41% | 442,243 |
| Oct 31, 2025 | 43.33 | 43.87 | 42.77 | 43.82 | 43.82 | 0.62% | 343,804 |
| Oct 30, 2025 | 43.44 | 44.49 | 43.23 | 43.55 | 43.55 | -0.53% | 457,587 |
| Oct 29, 2025 | 42.85 | 44.50 | 42.80 | 43.78 | 43.78 | 2.48% | 443,836 |
| Oct 28, 2025 | 41.95 | 42.78 | 41.74 | 42.72 | 42.72 | 1.02% | 197,095 |
| Oct 27, 2025 | 42.85 | 43.09 | 42.22 | 42.29 | 42.29 | -0.35% | 209,599 |
| Oct 24, 2025 | 43.00 | 43.06 | 42.30 | 42.44 | 42.44 | -0.49% | 111,270 |
| Oct 23, 2025 | 42.02 | 42.93 | 41.88 | 42.65 | 42.65 | 1.28% | 225,817 |
| Oct 22, 2025 | 42.62 | 42.87 | 41.94 | 42.11 | 42.11 | -0.66% | 298,123 |
| Oct 21, 2025 | 42.37 | 42.96 | 42.02 | 42.39 | 42.39 | -0.89% | 289,463 |
| Oct 20, 2025 | 42.29 | 43.12 | 42.09 | 42.77 | 42.77 | 2.03% | 225,450 |
| Oct 17, 2025 | 41.46 | 42.60 | 41.30 | 41.92 | 41.92 | 1.38% | 422,778 |
| Oct 16, 2025 | 40.15 | 41.62 | 39.68 | 41.35 | 41.35 | 3.38% | 348,772 |
| Oct 15, 2025 | 38.20 | 40.10 | 38.20 | 40.00 | 40.00 | 5.90% | 277,865 |
| Oct 14, 2025 | 36.29 | 38.05 | 36.29 | 37.77 | 37.77 | 2.03% | 154,673 |
| Oct 13, 2025 | 36.99 | 37.35 | 36.36 | 37.02 | 37.02 | 2.92% | 165,431 |
| Oct 10, 2025 | 37.61 | 37.84 | 35.91 | 35.97 | 35.97 | -4.21% | 174,326 |
| Oct 9, 2025 | 38.09 | 38.09 | 37.18 | 37.55 | 37.55 | -1.50% | 164,352 |
| Oct 8, 2025 | 37.52 | 38.25 | 37.23 | 38.12 | 38.12 | 2.03% | 132,329 |
| Oct 7, 2025 | 38.72 | 38.86 | 37.13 | 37.36 | 37.36 | -3.19% | 149,910 |
| Oct 6, 2025 | 38.76 | 39.03 | 38.16 | 38.59 | 38.59 | 1.18% | 174,978 |
| Oct 3, 2025 | 38.68 | 39.37 | 38.03 | 38.14 | 38.14 | -1.09% | 191,819 |
| Oct 2, 2025 | 38.51 | 38.69 | 38.15 | 38.56 | 38.56 | 0.94% | 172,391 |
| Oct 1, 2025 | 38.06 | 38.44 | 38.00 | 38.20 | 38.20 | -0.91% | 198,481 |
| Sep 30, 2025 | 37.94 | 38.58 | 37.90 | 38.55 | 38.55 | 1.34% | 182,022 |
| Sep 29, 2025 | 38.82 | 39.02 | 37.70 | 38.04 | 37.87 | -1.55% | 219,434 |
| Sep 26, 2025 | 38.42 | 38.81 | 38.13 | 38.64 | 38.47 | 0.60% | 167,359 |
| Sep 25, 2025 | 38.97 | 39.27 | 38.19 | 38.41 | 38.24 | -2.96% | 223,697 |
| Sep 24, 2025 | 40.10 | 40.25 | 39.47 | 39.58 | 39.40 | -1.17% | 150,478 |
| Sep 23, 2025 | 40.63 | 41.31 | 39.98 | 40.05 | 39.87 | -0.52% | 265,218 |
| Sep 22, 2025 | 40.39 | 40.55 | 40.01 | 40.26 | 40.08 | 0.32% | 224,835 |
| Sep 19, 2025 | 40.90 | 41.01 | 39.96 | 40.13 | 39.95 | -1.62% | 1,974,163 |
| Sep 18, 2025 | 39.84 | 40.93 | 39.53 | 40.79 | 40.61 | 3.82% | 266,688 |
| Sep 17, 2025 | 39.69 | 40.23 | 39.13 | 39.29 | 39.11 | -1.01% | 262,874 |
| Sep 16, 2025 | 39.93 | 39.93 | 39.05 | 39.69 | 39.51 | 0.03% | 236,185 |
| Sep 15, 2025 | 39.21 | 39.95 | 38.97 | 39.68 | 39.50 | 1.25% | 265,630 |
| Sep 12, 2025 | 39.98 | 39.98 | 39.17 | 39.19 | 39.01 | -2.29% | 172,416 |
| Sep 11, 2025 | 39.64 | 40.30 | 39.64 | 40.11 | 39.93 | 0.48% | 196,263 |
| Sep 10, 2025 | 39.16 | 39.92 | 39.03 | 39.92 | 39.74 | 2.31% | 173,283 |
| Sep 9, 2025 | 40.04 | 40.13 | 38.87 | 39.02 | 38.85 | -2.64% | 183,322 |
| Sep 8, 2025 | 40.50 | 40.50 | 39.88 | 40.08 | 39.90 | -0.74% | 237,365 |
| Sep 5, 2025 | 40.52 | 41.39 | 39.99 | 40.38 | 40.20 | 0.32% | 164,242 |
| Sep 4, 2025 | 39.25 | 40.25 | 39.25 | 40.25 | 40.07 | 2.78% | 206,289 |
| Sep 3, 2025 | 39.49 | 39.85 | 38.89 | 39.16 | 38.98 | -2.49% | 207,226 |
| Sep 2, 2025 | 39.84 | 40.35 | 39.60 | 40.16 | 39.98 | -1.06% | 225,456 |
| Aug 29, 2025 | 41.39 | 41.41 | 40.32 | 40.59 | 40.41 | -2.10% | 158,796 |
| Aug 28, 2025 | 41.49 | 41.52 | 41.05 | 41.46 | 41.27 | 0.70% | 180,897 |
| Aug 27, 2025 | 40.86 | 41.22 | 40.69 | 41.17 | 40.99 | 0.54% | 153,930 |
| Aug 26, 2025 | 40.95 | 41.49 | 40.83 | 40.95 | 40.77 | 0.17% | 257,691 |
| Aug 25, 2025 | 40.42 | 41.09 | 40.42 | 40.88 | 40.70 | 0.49% | 249,114 |
| Aug 22, 2025 | 38.81 | 40.78 | 38.79 | 40.68 | 40.50 | 5.94% | 203,142 |
| Aug 21, 2025 | 38.17 | 38.57 | 37.73 | 38.40 | 38.23 | 0.42% | 195,336 |
| Aug 20, 2025 | 38.79 | 39.03 | 38.05 | 38.24 | 38.07 | -1.97% | 151,203 |
| Aug 19, 2025 | 39.46 | 39.87 | 38.62 | 39.01 | 38.84 | -1.56% | 248,113 |
| Aug 18, 2025 | 38.99 | 39.73 | 38.99 | 39.63 | 39.45 | 1.51% | 226,968 |
| Aug 15, 2025 | 39.85 | 39.87 | 38.48 | 39.04 | 38.87 | -2.13% | 204,099 |
| Aug 14, 2025 | 40.12 | 40.27 | 39.33 | 39.89 | 39.71 | -1.65% | 294,620 |
| Aug 13, 2025 | 39.84 | 40.56 | 39.39 | 40.56 | 40.38 | 2.22% | 511,991 |
| Aug 12, 2025 | 38.31 | 39.78 | 37.94 | 39.68 | 39.50 | 4.70% | 315,379 |
| Aug 11, 2025 | 38.47 | 38.57 | 37.62 | 37.90 | 37.73 | -1.35% | 334,153 |
| Aug 8, 2025 | 38.60 | 38.93 | 38.41 | 38.42 | 38.25 | 0.26% | 301,895 |
| Aug 7, 2025 | 39.05 | 39.05 | 38.05 | 38.32 | 38.15 | -0.85% | 342,983 |
| Aug 6, 2025 | 38.86 | 39.22 | 38.55 | 38.65 | 38.48 | -1.18% | 375,047 |
| Aug 5, 2025 | 39.67 | 40.10 | 38.93 | 39.11 | 38.94 | -1.24% | 334,013 |
| Aug 4, 2025 | 37.85 | 39.70 | 37.77 | 39.60 | 39.42 | 5.01% | 316,214 |
| Aug 1, 2025 | 38.31 | 38.50 | 37.51 | 37.71 | 37.54 | -2.05% | 415,361 |
| Jul 31, 2025 | 37.48 | 38.57 | 34.44 | 38.50 | 38.33 | -1.94% | 816,240 |
| Jul 30, 2025 | 40.32 | 40.59 | 38.84 | 39.26 | 39.08 | -2.31% | 269,973 |
| Jul 29, 2025 | 39.69 | 40.55 | 39.65 | 40.19 | 40.01 | 2.71% | 243,186 |
| Jul 28, 2025 | 38.98 | 39.40 | 38.93 | 39.13 | 38.96 | 0.57% | 184,089 |
| Jul 25, 2025 | 38.72 | 39.10 | 38.56 | 38.91 | 38.74 | 0.88% | 156,969 |
| Jul 24, 2025 | 40.32 | 40.32 | 38.47 | 38.57 | 38.40 | -4.62% | 272,020 |
| Jul 23, 2025 | 39.81 | 40.51 | 39.35 | 40.44 | 40.26 | 2.15% | 179,362 |
| Jul 22, 2025 | 39.60 | 39.92 | 39.10 | 39.59 | 39.41 | -0.63% | 211,459 |
| Jul 21, 2025 | 39.42 | 39.98 | 39.36 | 39.84 | 39.66 | 1.09% | 180,274 |
| Jul 18, 2025 | 40.10 | 40.10 | 39.32 | 39.41 | 39.23 | -1.18% | 179,546 |
| Jul 17, 2025 | 38.93 | 40.38 | 38.93 | 39.88 | 39.70 | 1.79% | 267,588 |