Benchmark Electronics Inc. Common Stockのデータ

Benchmark Electronics Inc. Common Stockの基本情報

名前 Benchmark Electronics Inc. Common Stock
ティッカー BHE
国 United States
上場年 nan
セクター Technology

Benchmark Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.29 27.72 28.0 28.04 591300.0 28.04
2021-02-12 28.1 27.37 27.89 27.84 267800.0 27.84
2021-02-11 27.9 27.32 27.71 27.86 166200.0 27.86
2021-02-10 28.15 27.57 28.12 27.66 132900.0 27.66
2021-02-09 28.3 27.5 28.3 28.02 158600.0 28.02
2021-02-08 28.54 27.64 27.76 28.18 155100.0 28.18
2021-02-05 30.76 27.18 28.99 27.51 228100.0 27.51
2021-02-04 27.7 26.8 27.12 27.6 151900.0 27.6
2021-02-03 27.26 26.57 26.95 27.0 167000.0 27.0
2021-02-02 27.29 26.34 26.96 27.09 169500.0 27.09
2021-02-01 26.54 25.21 25.57 26.51 209300.0 26.51
2021-01-29 25.7 25.06 25.4 25.33 283100.0 25.33
2021-01-28 25.67 25.01 25.54 25.37 214200.0 25.37
2021-01-27 25.37 24.59 25.34 25.17 223500.0 25.17
2021-01-26 27.19 25.86 27.19 25.99 89300.0 25.99
2021-01-25 27.32 26.51 26.88 26.98 129500.0 26.98
2021-01-22 27.12 26.46 26.46 27.1 189200.0 27.1
2021-01-21 27.55 26.75 27.55 26.92 155600.0 26.92
2021-01-20 27.8 27.18 27.42 27.31 172400.0 27.31
2021-01-19 27.74 27.07 27.74 27.27 136200.0 27.27
2021-01-15 27.71 27.07 27.66 27.38 116600.0 27.38
2021-01-14 28.36 27.57 27.91 28.08 192000.0 28.08
2021-01-13 28.28 27.51 28.03 27.6 121800.0 27.6
2021-01-12 28.93 28.16 28.45 28.35 142200.0 28.35
2021-01-11 29.15 28.54 28.64 28.93 105800.0 28.93
2021-01-08 29.5 28.53 29.5 28.98 132600.0 28.98
2021-01-07 29.45 28.72 29.1 29.38 141400.0 29.38
2021-01-06 29.28 27.97 28.12 29.03 220400.0 29.03
2021-01-05 27.81 26.77 26.77 27.57 119700.0 27.57
2021-01-04 27.52 26.3 27.37 26.87 168300.0 26.87
2020-12-31 27.24 26.73 26.86 27.01 115100.0 27.01
2020-12-30 26.98 26.26 26.43 26.84 96100.0 26.84
2020-12-29 27.09 26.04 27.09 26.24 154600.0 26.24
2020-12-28 27.59 26.8 26.93 27.2 151400.0 27.04
2020-12-24 26.93 26.4 26.93 26.69 67000.0 26.53
2020-12-23 26.85 26.36 26.36 26.79 164100.0 26.63
2020-12-22 26.26 25.72 26.08 26.1 142800.0 25.95
2020-12-21 27.32 25.92 26.92 26.19 215100.0 26.04
2020-12-18 27.89 27.3 27.56 27.54 1079800.0 27.38
2020-12-17 27.74 27.08 27.7 27.49 213600.0 27.33
2020-12-16 27.85 27.28 27.62 27.46 224600.0 27.3
2020-12-15 27.64 26.65 27.0 27.55 247000.0 27.39
2020-12-14 27.58 25.5 25.5 26.76 479100.0 26.6
2020-12-11 25.68 25.06 25.15 25.38 177400.0 25.23
2020-12-10 25.7 25.03 25.25 25.42 427400.0 25.27
2020-12-09 26.36 25.3 26.13 25.48 180600.0 25.33
2020-12-08 26.01 25.64 25.64 25.86 137100.0 25.71
2020-12-07 26.04 25.54 25.94 25.92 95700.0 25.77
2020-12-04 25.95 25.0 25.0 25.88 93400.0 25.73
2020-12-03 25.02 24.6 24.93 24.99 117400.0 24.84
2020-12-02 24.96 24.23 24.44 24.86 109100.0 24.71
2020-12-01 25.03 24.27 24.75 24.5 205500.0 24.36
2020-11-30 25.0 24.25 25.0 24.32 174500.0 24.18
2020-11-27 25.59 25.05 25.4 25.18 75600.0 25.03
2020-11-25 25.57 25.12 25.31 25.44 174700.0 25.29
2020-11-24 25.56 24.72 25.09 25.5 214500.0 25.35
2020-11-23 24.8 24.06 24.06 24.71 135600.0 24.56
2020-11-20 23.88 23.38 23.56 23.85 142600.0 23.71
2020-11-19 23.95 23.38 23.55 23.82 137400.0 23.68
2020-11-18 24.26 23.64 24.13 23.64 187000.0 23.5
2020-11-17 24.13 23.51 23.67 23.99 147600.0 23.85
2020-11-16 24.3 23.74 24.18 24.01 159900.0 23.87
2020-11-13 23.81 23.22 23.42 23.64 138700.0 23.5
2020-11-12 23.44 22.73 23.24 23.06 133100.0 22.92
2020-11-11 23.7 22.92 23.64 23.52 212800.0 23.38
2020-11-10 24.33 23.37 23.92 23.54 247900.0 23.4
2020-11-09 24.25 22.5 22.5 23.59 244600.0 23.45
2020-11-06 22.34 22.01 22.2 22.22 130900.0 22.09
2020-11-05 22.17 21.07 21.07 22.13 177800.0 22.0
2020-11-04 21.4 20.81 21.38 20.98 141700.0 20.86
2020-11-03 21.99 21.47 21.72 21.88 155500.0 21.75
2020-11-02 21.45 20.9 21.1 21.44 181900.0 21.31
2020-10-30 20.91 20.22 20.47 20.83 307800.0 20.71
2020-10-29 21.91 20.45 20.75 20.62 223500.0 20.5
2020-10-28 20.15 19.67 20.12 19.83 183100.0 19.71
2020-10-27 20.61 20.29 20.49 20.5 162100.0 20.38
2020-10-26 21.32 20.42 21.2 20.55 190300.0 20.43
2020-10-23 21.5 21.07 21.09 21.45 189100.0 21.32
2020-10-22 21.11 20.52 20.92 21.04 284400.0 20.92
2020-10-21 21.37 20.87 21.26 20.89 105400.0 20.77
2020-10-20 21.73 21.22 21.65 21.28 146200.0 21.15
2020-10-19 21.93 21.38 21.47 21.43 91200.0 21.3
2020-10-16 21.78 21.22 21.22 21.47 127200.0 21.34
2020-10-15 21.3 20.46 20.6 21.26 207800.0 21.13
2020-10-14 21.56 20.9 21.43 20.93 145900.0 20.81
2020-10-13 21.9 21.38 21.81 21.39 143000.0 21.26
2020-10-12 22.34 21.85 21.88 22.07 173600.0 21.94
2020-10-09 22.22 21.84 22.19 21.87 141700.0 21.74
2020-10-08 22.01 21.6 21.69 21.96 117200.0 21.83
2020-10-07 21.57 21.07 21.07 21.44 303800.0 21.31
2020-10-06 21.16 20.57 20.74 20.87 319700.0 20.75
2020-10-05 20.82 20.31 20.31 20.65 144500.0 20.53
2020-10-02 20.3 19.73 19.77 20.18 257500.0 20.06
2020-10-01 20.43 20.01 20.17 20.26 147200.0 20.14
2020-09-30 20.78 20.11 20.37 20.15 318800.0 20.03
2020-09-29 20.6 20.17 20.35 20.36 121200.0 20.24
2020-09-28 20.68 19.93 19.93 20.55 210100.0 20.27
2020-09-25 19.96 19.42 19.56 19.74 223900.0 19.47
2020-09-24 19.83 18.75 19.11 19.56 208400.0 19.29
2020-09-23 19.77 18.93 19.42 18.97 324800.0 18.71
2020-09-22 19.84 19.27 19.68 19.49 234900.0 19.22
2020-09-21 21.09 19.57 20.89 19.75 257200.0 19.48
2020-09-18 21.83 21.1 21.68 21.45 746800.0 21.16
2020-09-17 21.62 20.93 21.1 21.45 224600.0 21.16
2020-09-16 21.43 20.9 21.02 21.23 344700.0 20.94
2020-09-15 21.05 20.39 20.75 20.89 303200.0 20.61
2020-09-14 20.81 20.01 20.05 20.65 247200.0 20.37
2020-09-11 20.09 19.5 19.69 19.87 225900.0 19.6
2020-09-10 20.01 19.45 19.75 19.53 298100.0 19.26
2020-09-09 20.38 19.55 19.9 19.63 361000.0 19.36
2020-09-08 20.25 19.66 20.22 19.72 322000.0 19.45
2020-09-04 20.74 20.0 20.65 20.36 386200.0 20.08
2020-09-03 20.35 19.56 20.06 20.31 347500.0 20.03
2020-09-02 20.17 19.43 19.43 20.07 160700.0 19.8
2020-09-01 19.48 19.18 19.48 19.43 152700.0 19.17
2020-08-31 20.1 19.61 20.09 19.61 198000.0 19.34
2020-08-28 20.33 19.61 19.92 20.25 235400.0 19.97
2020-08-27 20.17 19.6 20.01 19.76 153600.0 19.49
2020-08-26 20.27 19.82 20.11 19.94 130800.0 19.67
2020-08-25 20.35 19.79 20.35 20.14 121900.0 19.87
2020-08-24 20.43 20.02 20.04 20.21 106000.0 19.93
2020-08-21 19.99 19.38 19.86 19.82 140600.0 19.55
2020-08-20 20.22 19.9 20.14 19.97 193600.0 19.7
2020-08-19 20.57 20.1 20.33 20.37 228000.0 20.09
2020-08-18 21.42 20.28 21.42 20.39 191500.0 20.11
2020-08-17 21.73 21.1 21.16 21.51 262200.0 21.22
2020-08-14 21.24 20.94 21.04 21.14 186200.0 20.85
2020-08-13 21.53 21.07 21.33 21.25 94500.0 20.96
2020-08-12 21.59 21.19 21.46 21.5 209400.0 21.21
2020-08-11 21.87 21.06 21.37 21.12 248200.0 20.83
2020-08-10 21.63 21.08 21.1 21.12 184500.0 20.83
2020-08-07 21.06 20.35 20.46 21.02 235600.0 20.73
2020-08-06 20.96 20.61 20.87 20.63 137300.0 20.35
2020-08-05 21.13 20.69 21.13 20.99 113200.0 20.7
2020-08-04 20.97 20.6 20.66 20.82 136800.0 20.54
2020-08-03 20.88 20.24 20.44 20.78 132500.0 20.5
2020-07-31 20.54 20.01 20.09 20.36 294100.0 20.08
2020-07-30 20.41 18.83 20.02 20.29 385100.0 20.01
2020-07-29 21.03 19.92 19.92 20.79 207400.0 20.51
2020-07-28 20.79 19.94 20.63 19.95 124900.0 19.68
2020-07-27 20.71 19.79 19.79 20.6 153900.0 20.32
2020-07-24 20.44 19.64 20.44 19.76 237600.0 19.49
2020-07-23 20.54 20.06 20.13 20.42 170800.0 20.14
2020-07-22 20.64 20.07 20.36 20.11 185500.0 19.84
2020-07-21 20.94 20.36 20.59 20.47 259600.0 20.19
2020-07-20 20.43 20.19 20.41 20.33 116200.0 20.05
2020-07-17 20.99 20.39 20.8 20.52 189100.0 20.24
2020-07-16 20.75 20.32 20.68 20.69 244600.0 20.41
2020-07-15 20.91 20.14 20.37 20.72 218700.0 20.44
2020-07-14 19.9 19.5 19.82 19.82 149400.0 19.55
2020-07-13 20.34 19.75 20.1 19.77 160700.0 19.5
2020-07-10 19.91 19.46 19.7 19.76 145600.0 19.49
2020-07-09 20.02 19.37 19.8 19.6 181500.0 19.33
2020-07-08 20.23 19.55 19.88 19.83 159800.0 19.56
2020-07-07 20.68 19.81 20.55 19.92 200500.0 19.65
2020-07-06 21.25 20.63 20.99 20.86 132400.0 20.58
2020-07-02 21.03 20.38 20.54 20.45 269700.0 20.17
2020-07-01 21.79 20.0 21.6 20.06 202100.0 19.79
2020-06-30 21.78 21.07 21.16 21.6 244300.0 21.31
2020-06-29 21.37 20.76 20.86 21.14 187000.0 20.85
2020-06-26 20.85 20.18 20.44 20.62 445500.0 20.18
2020-06-25 20.71 19.98 20.22 20.66 205700.0 20.22
2020-06-24 20.89 20.28 20.8 20.42 249400.0 19.99
2020-06-23 21.43 20.7 21.36 21.12 177900.0 20.67
2020-06-22 21.18 20.55 20.8 21.02 200100.0 20.57
2020-06-19 21.32 20.56 21.23 20.69 620900.0 20.25
2020-06-18 21.36 20.6 21.11 20.94 175100.0 20.49
2020-06-17 21.87 21.18 21.8 21.4 169000.0 20.94
2020-06-16 22.24 21.28 22.06 21.79 105100.0 21.33
2020-06-15 21.29 20.18 20.29 21.24 179800.0 20.79
2020-06-12 21.91 20.59 21.89 21.13 226200.0 20.68
2020-06-11 21.49 20.81 21.2 20.91 248200.0 20.47
2020-06-10 23.67 22.25 23.6 22.32 123100.0 21.85
2020-06-09 24.17 23.44 23.98 23.68 203800.0 23.18
2020-06-08 24.48 23.63 23.64 24.35 269100.0 23.83
2020-06-05 24.01 23.4 23.57 23.4 204600.0 22.9
2020-06-04 23.04 22.07 22.23 22.93 218600.0 22.44
2020-06-03 22.87 22.08 22.08 22.39 187800.0 21.91
2020-06-02 21.89 21.38 21.75 21.61 147900.0 21.15
2020-06-01 21.78 21.21 21.25 21.51 217200.0 21.05
2020-05-29 21.69 20.76 21.69 21.19 288200.0 20.74
2020-05-28 23.53 22.09 23.53 22.18 476000.0 21.71
2020-05-27 23.59 22.05 22.05 23.41 404400.0 22.91
2020-05-26 21.99 21.31 21.36 21.65 260800.0 21.19
2020-05-22 20.45 19.73 20.45 20.35 177700.0 19.92
2020-05-21 21.02 20.21 20.7 20.22 149400.0 19.79
2020-05-20 21.19 20.58 20.74 20.8 187000.0 20.36
2020-05-19 21.11 20.26 20.65 20.28 201900.0 19.85
2020-05-18 21.01 19.8 19.8 20.85 291700.0 20.41
2020-05-15 19.41 18.72 18.89 19.01 313900.0 18.61
2020-05-14 19.1 18.36 18.65 19.04 265600.0 18.63
2020-05-13 19.38 18.24 19.38 19.03 333200.0 18.63
2020-05-12 20.52 19.5 20.31 19.52 292800.0 19.1
2020-05-11 20.69 19.96 20.39 20.19 223600.0 19.76
2020-05-08 20.68 19.81 19.81 20.67 199100.0 20.23
2020-05-07 19.79 19.27 19.6 19.4 243700.0 18.99
2020-05-06 19.56 19.11 19.37 19.4 176900.0 18.99
2020-05-05 20.42 19.38 20.18 19.43 253500.0 19.02
2020-05-04 20.28 19.21 19.45 19.86 288600.0 19.44
2020-05-01 20.52 19.65 20.24 19.83 345400.0 19.41
2020-04-30 24.1 19.8 24.02 20.66 672000.0 20.22
2020-04-29 24.44 22.93 23.08 23.93 249200.0 23.42
2020-04-28 22.46 21.84 22.24 22.12 306100.0 21.65
2020-04-27 21.92 20.65 20.65 21.67 273900.0 21.21
2020-04-24 21.25 20.53 20.69 20.58 216700.0 20.14
2020-04-23 21.22 20.58 20.68 20.82 249400.0 20.38
2020-04-22 20.49 19.53 20.11 20.3 222900.0 19.87
2020-04-21 19.9 19.39 19.59 19.65 202200.0 19.23
2020-04-20 20.85 20.12 20.37 20.17 237500.0 19.74
2020-04-17 21.37 20.69 20.78 20.85 182800.0 20.41
2020-04-16 20.93 19.61 20.56 20.32 226200.0 19.89
2020-04-15 21.03 20.05 20.89 20.53 309500.0 20.09
2020-04-14 22.43 21.39 22.15 21.73 241500.0 21.27
2020-04-13 21.94 21.09 21.93 21.76 134100.0 21.3
2020-04-09 22.32 21.48 21.97 22.1 192800.0 21.63
2020-04-08 21.88 20.82 21.35 21.43 278500.0 20.97
2020-04-07 22.32 20.62 21.72 21.02 259800.0 20.57
2020-04-06 21.33 19.26 19.26 21.19 291000.0 20.74
2020-04-03 18.91 17.97 18.59 18.62 297200.0 18.22
2020-04-02 19.28 17.87 18.26 18.89 257800.0 18.49
2020-04-01 19.68 18.14 19.02 18.32 238100.0 17.93
2020-03-31 20.69 19.57 20.49 19.99 323500.0 19.56
2020-03-30 20.77 18.17 18.55 20.6 339300.0 20.16
2020-03-27 19.46 17.92 19.24 18.23 252200.0 17.69
2020-03-26 20.06 18.25 18.37 19.92 269200.0 19.33
2020-03-25 19.43 17.52 18.27 18.12 328500.0 17.58
2020-03-24 18.68 16.73 18.1 18.08 465100.0 17.54
2020-03-23 17.97 16.39 17.39 17.66 431200.0 17.13
2020-03-20 18.77 16.93 18.12 17.28 599000.0 16.76
2020-03-19 18.44 14.26 14.72 18.01 419100.0 17.47
2020-03-18 17.74 14.06 17.56 14.75 373000.0 14.31
2020-03-17 22.02 17.94 21.62 19.01 443800.0 18.44
2020-03-16 22.16 19.24 19.24 21.18 353500.0 20.55
2020-03-13 22.53 20.9 21.62 22.52 446400.0 21.85
2020-03-12 22.52 18.0 18.0 20.53 432500.0 19.92
2020-03-11 25.98 24.47 25.87 24.79 373100.0 24.05
2020-03-10 27.24 25.41 26.9 26.48 369400.0 25.69
2020-03-09 26.91 25.44 25.73 26.31 329400.0 25.52
2020-03-06 27.35 26.43 26.43 27.05 259400.0 26.24
2020-03-05 27.52 26.75 27.36 27.17 337800.0 26.36
2020-03-04 27.94 27.21 27.47 27.9 262600.0 27.07
2020-03-03 28.15 26.78 27.64 27.26 293300.0 26.45
2020-03-02 27.62 26.63 27.31 27.56 403700.0 26.74
2020-02-28 27.32 26.01 26.31 27.18 405800.0 26.37
2020-02-27 28.0 26.76 26.95 27.11 554600.0 26.3
2020-02-26 28.15 27.38 28.04 27.52 375200.0 26.7
2020-02-25 27.35 26.72 27.08 26.96 369500.0 26.15
2020-02-24 26.93 26.21 26.32 26.63 225700.0 25.83
2020-02-21 28.0 27.47 28.0 27.53 183100.0 26.71
2020-02-20 28.18 27.57 27.66 28.07 174100.0 27.23
2020-02-19 28.0 27.67 27.94 27.81 284200.0 26.98
2020-02-18 27.95 27.44 27.64 27.67 249700.0 26.84