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 (%)
Oct 29, 2004 4.860 4.862 4.860 4.860 500 -0.04(-0.82%)
Oct 28, 2004 4.910 4.910 4.900 4.900 500 -0.10(-2.00%)
Oct 27, 2004 4.900 5.000 4.900 5.000 500 +0.18(+3.73%)
Oct 26, 2004 4.820 4.820 4.820 4.820 200 +0.06(+1.26%)
Oct 25, 2004 4.760 4.760 4.760 4.760 800 +0.04(+0.85%)
Oct 22, 2004 4.730 4.730 4.720 4.720 400 +0.05(+1.07%)
Oct 21, 2004 4.730 4.730 4.600 4.670 2,400 +0.05(+1.08%)
Oct 20, 2004 4.640 4.640 4.610 4.620 3,100 -0.09(-1.91%)
Oct 19, 2004 4.650 4.910 4.550 4.710 27,000 -0.48(-9.25%)
Oct 18, 2004 4.940 5.190 4.930 5.190 3,600 +0.37(+7.68%)
Oct 15, 2004 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Oct 14, 2004 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Oct 13, 2004 4.810 4.820 4.810 4.820 300 +0.02(+0.42%)
Oct 12, 2004 4.890 4.890 4.800 4.800 4,600 -0.24(-4.76%)
Oct 11, 2004 5.040 5.040 4.990 5.040 1,700 -0.03(-0.59%)
Oct 08, 2004 5.070 5.080 5.070 5.070 1,600 -0.01(-0.29%)
Oct 07, 2004 5.090 5.090 5.040 5.085 6,600 +0.05(+1.09%)
Oct 06, 2004 5.030 5.030 5.030 5.030 1,500 -0.07(-1.37%)
Oct 05, 2004 5.070 5.100 5.070 5.100 2,900 -0.01(-0.20%)
Oct 04, 2004 5.050 5.210 5.050 5.110 4,400 +0.08(+1.59%)
Oct 01, 2004 5.030 5.030 5.030 5.030 1,000 -0.01(-0.20%)
Sep 30, 2004 5.040 5.040 5.040 5.040 400 -0.07(-1.37%)
Sep 29, 2004 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 28, 2004 4.980 5.180 4.970 5.110 1,500 +0.03(+0.59%)
Sep 27, 2004 5.200 5.200 5.080 5.080 300 -0.18(-3.42%)
Sep 24, 2004 5.240 5.380 5.240 5.260 1,400 -0.06(-1.13%)
Sep 23, 2004 5.200 5.560 5.200 5.320 4,500 -0.05(-0.93%)
Sep 22, 2004 5.490 5.810 5.210 5.370 12,800 -0.10(-1.83%)
Sep 21, 2004 5.450 5.640 5.450 5.470 5,400 -0.04(-0.73%)
Sep 20, 2004 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Sep 17, 2004 5.400 5.510 5.400 5.510 500 +0.10(+1.85%)
Sep 16, 2004 5.640 5.640 5.410 5.410 1,300 -0.16(-2.87%)
Sep 15, 2004 5.460 5.570 5.420 5.570 5,600 +0.06(+1.09%)
Sep 14, 2004 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Sep 13, 2004 5.510 5.580 5.510 5.510 10,600 +0.11(+2.04%)
Sep 10, 2004 5.300 5.400 5.300 5.400 400 +0.32(+6.30%)
Sep 09, 2004 5.130 5.130 5.060 5.080 4,500 -0.08(-1.57%)
Sep 08, 2004 5.140 5.170 5.140 5.161 1,700 -0.05(-0.94%)
Sep 07, 2004 5.210 5.210 5.210 5.210 200 +0.19(+3.78%)
Sep 03, 2004 5.020 5.020 5.020 5.020 100 +0.04(+0.80%)
Sep 02, 2004 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Sep 01, 2004 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Aug 31, 2004 4.970 5.050 4.960 4.980 3,300 -0.03(-0.60%)
Aug 30, 2004 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Aug 27, 2004 4.970 5.080 4.970 5.010 4,000 +0.01(+0.20%)
Aug 26, 2004 5.040 5.040 4.980 5.000 1,400 -0.02(-0.40%)
Aug 25, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 24, 2004 5.090 5.150 5.020 5.020 2,700 +0.00(+0.00%)
Aug 23, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 20, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 19, 2004 5.000 5.020 4.990 5.020 1,100 +0.04(+0.80%)
Aug 18, 2004 4.790 4.980 4.650 4.980 5,200 +0.23(+4.84%)
Aug 17, 2004 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 16, 2004 4.740 4.750 4.700 4.750 3,700 +0.08(+1.71%)
Aug 13, 2004 4.840 4.840 4.670 4.670 7,900 -0.04(-0.85%)
Aug 12, 2004 4.830 4.830 4.710 4.710 10,600 -0.09(-1.87%)
Aug 11, 2004 4.770 4.800 4.720 4.800 2,500 -0.18(-3.61%)
Aug 10, 2004 4.930 4.980 4.930 4.980 1,900 -0.17(-3.30%)
Aug 09, 2004 5.000 5.150 4.800 5.150 1,000 +0.12(+2.39%)
Aug 06, 2004 5.090 5.150 5.020 5.030 7,300 -0.21(-4.01%)
Aug 05, 2004 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Aug 04, 2004 5.130 5.240 5.060 5.240 5,800 +0.00(+0.00%)
Aug 03, 2004 5.290 5.500 5.190 5.240 12,100 +0.08(+1.55%)
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.