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 )

158.82 -0.25 (-0.16%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2004 4.920 4.920 4.920 4.920 100 +0.06(+1.23%)
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%)
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.