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 (%)
Dec 31, 2003 8.400 8.500 8.340 8.490 4,200 +0.47(+5.86%)
Dec 30, 2003 8.050 8.060 8.020 8.020 3,100 +0.22(+2.82%)
Dec 29, 2003 7.950 7.950 7.710 7.800 14,567 +0.10(+1.30%)
Dec 26, 2003 7.700 7.701 7.700 7.700 2,200 +0.00(+0.00%)
Dec 24, 2003 8.000 8.000 7.600 7.700 1,300 +0.29(+3.91%)
Dec 23, 2003 7.840 8.100 7.410 7.410 6,000 -0.44(-5.61%)
Dec 22, 2003 8.000 8.020 7.850 7.850 500 +0.03(+0.38%)
Dec 19, 2003 7.950 7.990 7.820 7.820 5,783 +0.03(+0.39%)
Dec 18, 2003 7.480 7.800 7.410 7.790 3,500 +0.57(+7.89%)
Dec 17, 2003 7.331 7.331 7.220 7.220 400 -0.13(-1.77%)
Dec 16, 2003 7.300 7.350 7.300 7.350 300 +0.10(+1.38%)
Dec 15, 2003 7.490 7.490 7.250 7.250 400 -0.05(-0.68%)
Dec 12, 2003 7.400 7.400 7.300 7.300 10,100 +0.13(+1.80%)
Dec 11, 2003 7.171 7.171 7.171 7.171 100 +0.04(+0.58%)
Dec 10, 2003 7.230 7.230 7.110 7.130 2,300 -0.17(-2.33%)
Dec 09, 2003 7.490 7.490 7.300 7.300 3,700 -0.05(-0.68%)
Dec 08, 2003 7.420 7.500 7.320 7.350 8,400 +0.15(+2.08%)
Dec 05, 2003 7.650 7.650 7.100 7.200 3,500 -0.52(-6.72%)
Dec 04, 2003 7.719 7.719 7.719 7.719 100 -0.00(-0.01%)
Dec 03, 2003 7.750 7.850 7.620 7.720 3,900 +0.12(+1.58%)
Dec 02, 2003 7.610 7.780 7.570 7.600 16,775 +0.04(+0.53%)
Dec 01, 2003 7.500 7.560 7.500 7.560 10,000 +0.08(+1.07%)
Nov 28, 2003 7.330 7.480 7.330 7.480 800 +0.18(+2.47%)
Nov 26, 2003 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 25, 2003 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 24, 2003 7.300 7.300 7.300 7.300 100 +0.15(+2.10%)
Nov 21, 2003 7.100 7.150 7.050 7.150 7,500 +0.05(+0.70%)
Nov 20, 2003 7.170 7.170 7.100 7.100 1,300 -0.07(-0.98%)
Nov 19, 2003 7.180 7.310 7.170 7.170 5,460 +0.07(+0.99%)
Nov 18, 2003 7.150 7.150 7.100 7.100 5,700 +0.00(+0.00%)
Nov 17, 2003 7.160 7.300 7.000 7.100 28,394 -0.30(-4.05%)
Nov 14, 2003 7.400 7.400 7.400 7.400 500 +0.07(+0.95%)
Nov 13, 2003 7.100 7.400 7.100 7.330 1,165 +0.23(+3.24%)
Nov 12, 2003 7.080 7.180 7.080 7.100 8,000 +0.02(+0.28%)
Nov 11, 2003 6.780 7.100 6.730 7.080 23,700 -0.04(-0.56%)
Nov 10, 2003 7.180 7.350 7.100 7.120 6,170 +0.03(+0.42%)
Nov 07, 2003 7.050 7.300 7.040 7.090 67,800 +0.06(+0.85%)
Nov 06, 2003 6.910 7.080 6.730 7.030 36,614 +0.20(+2.93%)
Nov 05, 2003 6.490 6.940 6.440 6.830 42,800 +0.39(+6.06%)
Nov 04, 2003 6.300 6.440 6.180 6.440 2,400 -0.03(-0.46%)
Nov 03, 2003 6.550 6.550 6.470 6.470 2,900 +0.42(+6.94%)
Oct 31, 2003 6.210 6.210 6.050 6.050 2,000 -0.41(-6.35%)
Oct 30, 2003 6.200 6.460 6.460 6.460 800 +0.26(+4.19%)
Oct 29, 2003 6.260 6.440 6.200 6.200 500 +0.04(+0.65%)
Oct 28, 2003 6.140 6.211 6.140 6.160 3,900 +0.10(+1.70%)
Oct 27, 2003 6.057 6.057 6.057 6.057 0 +0.00(+0.00%)
Oct 24, 2003 5.850 6.057 5.850 6.057 700 -0.06(-1.03%)
Oct 23, 2003 6.119 6.120 6.119 6.120 200 -0.02(-0.33%)
Oct 22, 2003 6.140 6.140 6.140 6.140 100 +0.13(+2.16%)
Oct 21, 2003 6.090 6.270 5.930 6.010 6,600 -0.15(-2.44%)
Oct 20, 2003 6.350 6.390 6.100 6.160 1,500 -0.07(-1.12%)
Oct 17, 2003 6.450 6.490 6.230 6.230 3,875 -0.12(-1.89%)
Oct 16, 2003 6.350 6.350 6.350 6.350 500 -0.25(-3.79%)
Oct 15, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 14, 2003 6.510 6.600 6.510 6.600 200 +0.00(+0.00%)
Oct 13, 2003 6.550 6.600 6.550 6.600 500 +0.05(+0.76%)
Oct 10, 2003 6.510 6.650 6.510 6.550 6,500 +0.15(+2.34%)
Oct 09, 2003 6.330 6.490 6.280 6.400 9,700 -0.10(-1.54%)
Oct 08, 2003 6.450 6.500 6.370 6.500 1,310 -0.12(-1.81%)
Oct 07, 2003 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Oct 06, 2003 6.900 6.900 6.500 6.620 7,800 -0.11(-1.63%)
Oct 03, 2003 6.750 6.900 6.730 6.730 1,600 +0.33(+5.16%)
Oct 02, 2003 6.590 6.600 6.319 6.400 29,500 -0.12(-1.84%)
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.