Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

147.93 -1.12 (-0.75%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jan 31, 2005 5.400 5.540 5.400 5.540 2,983 +0.22(+4.14%)
Jan 28, 2005 5.370 5.390 5.320 5.320 8,175 -0.05(-0.93%)
Jan 27, 2005 5.300 5.370 5.250 5.370 8,783 +0.16(+3.07%)
Jan 26, 2005 5.240 5.240 5.210 5.210 700 +0.10(+1.96%)
Jan 25, 2005 5.250 5.250 5.020 5.110 1,300 -0.13(-2.50%)
Jan 24, 2005 5.241 5.241 5.241 5.241 100 +0.01(+0.21%)
Jan 21, 2005 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Jan 20, 2005 5.239 5.360 5.120 5.230 18,450 +0.03(+0.58%)
Jan 19, 2005 5.270 5.270 5.200 5.200 1,700 -0.13(-2.51%)
Jan 18, 2005 5.290 5.350 5.290 5.334 22,630 -0.06(-1.04%)
Jan 14, 2005 5.390 5.390 5.390 5.390 1,200 -0.08(-1.46%)
Jan 13, 2005 5.470 5.470 5.470 5.470 200 +0.12(+2.24%)
Jan 12, 2005 5.400 5.400 5.350 5.350 5,800 -0.03(-0.48%)
Jan 11, 2005 5.381 5.381 5.376 5.376 1,100 -0.07(-1.36%)
Jan 10, 2005 5.374 5.450 5.374 5.450 5,400 +0.11(+2.06%)
Jan 07, 2005 5.440 5.440 5.260 5.340 12,740 +0.14(+2.69%)
Jan 06, 2005 5.270 5.400 5.200 5.200 4,940 -0.26(-4.76%)
Jan 05, 2005 5.460 5.460 5.440 5.460 760 -0.19(-3.36%)
Jan 04, 2005 5.650 5.720 5.640 5.650 14,800 +0.14(+2.54%)
Jan 03, 2005 5.500 5.710 5.490 5.510 6,200 -0.13(-2.30%)
Dec 31, 2004 5.410 5.670 5.320 5.640 6,835 +0.06(+1.08%)
Dec 30, 2004 5.580 5.580 5.580 5.580 1,100 +0.01(+0.18%)
Dec 29, 2004 5.390 5.650 5.380 5.570 4,300 +0.30(+5.69%)
Dec 28, 2004 5.480 5.500 5.270 5.270 2,200 +0.05(+0.96%)
Dec 27, 2004 5.300 5.510 5.220 5.220 25,500 -0.15(-2.79%)
Dec 23, 2004 5.380 5.540 5.360 5.370 5,000 +0.02(+0.37%)
Dec 22, 2004 5.400 5.400 5.350 5.350 1,400 -0.13(-2.37%)
Dec 21, 2004 5.360 5.490 5.210 5.480 13,500 +0.12(+2.24%)
Dec 20, 2004 5.350 5.370 5.310 5.360 8,700 -0.14(-2.55%)
Dec 17, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 16, 2004 5.400 5.590 5.400 5.500 23,300 +0.16(+3.00%)
Dec 15, 2004 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 14, 2004 5.310 5.500 5.250 5.340 18,000 -0.12(-2.20%)
Dec 13, 2004 5.510 5.510 5.460 5.460 1,300 -0.06(-1.09%)
Dec 10, 2004 5.510 5.540 5.500 5.520 4,600 -0.02(-0.36%)
Dec 09, 2004 5.500 5.580 5.490 5.540 3,500 -0.06(-1.07%)
Dec 08, 2004 5.510 6.050 5.510 5.600 9,500 -0.06(-1.06%)
Dec 07, 2004 5.760 5.800 5.620 5.660 6,500 -0.13(-2.26%)
Dec 06, 2004 5.800 5.830 5.700 5.791 21,300 -0.08(-1.35%)
Dec 03, 2004 5.720 6.080 5.710 5.870 55,300 -0.01(-0.17%)
Dec 02, 2004 5.648 5.900 5.602 5.880 20,100 +0.26(+4.63%)
Dec 01, 2004 5.510 5.630 5.500 5.620 3,100 +0.10(+1.81%)
Nov 30, 2004 5.510 5.540 5.500 5.520 5,200 -0.06(-1.08%)
Nov 29, 2004 5.560 5.620 5.560 5.580 900 -0.13(-2.28%)
Nov 26, 2004 5.790 5.800 5.680 5.710 2,300 -0.06(-1.04%)
Nov 24, 2004 5.680 5.790 5.650 5.770 16,700 -0.08(-1.37%)
Nov 23, 2004 5.600 5.850 5.600 5.850 14,900 +0.31(+5.60%)
Nov 22, 2004 5.540 5.540 5.540 5.540 200 -0.05(-0.89%)
Nov 19, 2004 5.680 5.680 5.590 5.590 700 +0.04(+0.72%)
Nov 18, 2004 5.550 5.560 5.550 5.550 400 -0.05(-0.89%)
Nov 17, 2004 5.500 5.600 5.460 5.600 4,800 +0.08(+1.45%)
Nov 16, 2004 5.520 5.520 5.480 5.520 1,200 -0.00(-0.02%)
Nov 15, 2004 5.550 5.610 5.521 5.521 3,100 +0.27(+5.16%)
Nov 12, 2004 5.340 5.390 5.080 5.250 2,400 +0.22(+4.37%)
Nov 11, 2004 5.120 5.120 5.030 5.030 1,300 +0.02(+0.40%)
Nov 10, 2004 5.060 5.160 5.010 5.010 14,100 -0.03(-0.58%)
Nov 09, 2004 5.039 5.039 5.039 5.039 1,000 -0.00(-0.02%)
Nov 08, 2004 5.070 5.120 5.000 5.040 2,100 +0.06(+1.20%)
Nov 05, 2004 4.980 4.980 4.980 4.980 400 +0.02(+0.40%)
Nov 04, 2004 4.950 4.960 4.950 4.960 1,200 -0.05(-1.00%)
Nov 03, 2004 5.010 5.010 5.010 5.010 1,100 +0.09(+1.83%)
Nov 02, 2004 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
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.