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 (%)
Mar 28, 2011 9.050 9.050 9.050 0 +0.28(+3.19%)
Mar 25, 2011 8.770 8.770 8.770 8.770 200 -0.28(-3.09%)
Mar 23, 2011 9.050 9.050 9.050 9.050 0 +0.07(+0.78%)
Mar 21, 2011 8.980 8.980 8.980 8.980 0 +0.49(+5.77%)
Mar 16, 2011 8.490 8.490 8.490 8.490 0 -0.11(-1.28%)
Mar 14, 2011 8.600 8.600 8.600 8.600 0 -0.18(-2.05%)
Mar 08, 2011 8.780 8.780 8.780 8.780 0 +0.58(+7.07%)
Mar 03, 2011 8.200 8.200 8.200 8.200 0 +0.05(+0.61%)
Mar 01, 2011 8.150 8.150 8.150 0 +0.05(+0.62%)
Feb 28, 2011 8.200 8.200 8.100 8.100 3,400 -0.05(-0.61%)
Feb 25, 2011 7.910 8.150 7.910 8.150 2,600 +1.15(+16.43%)
Feb 22, 2011 7.000 7.000 7.000 0 -0.13(-1.82%)
Feb 18, 2011 7.100 7.130 6.990 7.130 15,000 -0.02(-0.28%)
Feb 17, 2011 7.200 7.200 7.150 7.150 27,000 +0.09(+1.27%)
Feb 15, 2011 7.060 7.060 7.060 0 +0.11(+1.58%)
Feb 14, 2011 7.000 7.020 6.950 6.950 73,057 -0.55(-7.33%)
Feb 08, 2011 7.500 7.500 7.500 0 -0.04(-0.53%)
Feb 07, 2011 7.280 7.550 7.280 7.540 9,951 +0.10(+1.34%)
Feb 04, 2011 7.200 7.450 7.200 7.440 2,450 +0.19(+2.62%)
Feb 03, 2011 7.000 7.350 6.950 7.250 22,887 +0.10(+1.40%)
Feb 02, 2011 6.950 7.150 6.950 7.150 26,730 -0.05(-0.69%)
Feb 01, 2011 7.035 7.200 6.950 7.200 23,970 +0.10(+1.41%)
Jan 31, 2011 6.830 7.100 6.830 7.100 7,841 +0.05(+0.71%)
Jan 28, 2011 6.850 7.050 6.850 7.050 1,800 +0.00(+0.00%)
Jan 27, 2011 6.920 7.050 6.900 7.050 6,500 -0.05(-0.70%)
Jan 26, 2011 6.900 7.100 6.900 7.100 2,420 +0.00(+0.00%)
Jan 25, 2011 6.800 7.100 6.800 7.100 7,922 +0.10(+1.43%)
Jan 24, 2011 6.780 7.000 6.780 7.000 11,563 +0.20(+2.94%)
Jan 21, 2011 6.800 6.800 6.800 6.800 4,000 +0.10(+1.49%)
Jan 20, 2011 6.700 6.700 6.700 6.700 4,500 -0.11(-1.62%)
Jan 19, 2011 6.800 6.820 6.800 6.810 12,906 +0.05(+0.74%)
Jan 18, 2011 6.810 6.810 6.760 6.760 9,900 +0.21(+3.21%)
Jan 14, 2011 6.590 6.590 6.550 6.550 37,100 +0.05(+0.77%)
Jan 13, 2011 6.450 6.510 6.450 6.500 11,100 +0.05(+0.78%)
Jan 12, 2011 6.350 6.450 6.350 6.450 11,500 +0.13(+2.06%)
Jan 11, 2011 6.350 6.350 6.320 6.320 5,103 -0.03(-0.47%)
Jan 06, 2011 6.350 6.350 6.350 0 +0.00(+0.00%)
Jan 05, 2011 6.350 6.350 6.350 6.350 1,000 -0.10(-1.55%)
Jan 04, 2011 6.500 6.500 6.450 6.450 7,000 -0.25(-3.73%)
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.