Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2009	4.000	4.000	4.000	4.000	0	-0.05(-1.23%)
Oct 21, 2009	4.050	4.050	4.050	4.050	0	+0.25(+6.58%)
Oct 08, 2009		3.800	3.800	3.800	0	+0.05(+1.33%)
Oct 06, 2009	3.750	3.750	3.750	3.750	0	+0.10(+2.74%)
Oct 05, 2009	3.650	3.650	3.650	3.650	1,000	-0.15(-3.95%)
Oct 01, 2009	3.800	3.800	3.800	3.800	0	+0.05(+1.33%)
Sep 30, 2009	3.750	3.750	3.750	3.750	12,200	-0.11(-2.85%)
Sep 08, 2009		3.860	3.860	3.860	10,000	-0.01(-0.26%)
Sep 04, 2009	3.870	3.870	3.870	3.870	280,000	+0.00(+0.00%)
Aug 27, 2009		3.870	3.870	3.870	0	-0.13(-3.25%)
Aug 26, 2009	4.000	4.000	4.000	4.000	1,500	+0.06(+1.52%)
Aug 25, 2009	3.940	3.940	3.940	3.940	2,400	+0.14(+3.68%)
Aug 20, 2009	3.800	3.800	3.800	3.800	1,600	+0.15(+4.11%)
Aug 19, 2009	3.650	3.650	3.650	3.650	2,450	-0.33(-8.29%)
Aug 10, 2009	3.980	3.980	3.980	3.980	0	+0.72(+22.09%)
Aug 04, 2009		3.260	3.260	3.260	0	-0.14(-4.12%)

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.