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 (%)
May 31, 2006 5.630 5.740 5.600 5.600 19,650 -0.13(-2.27%)
May 30, 2006 5.610 5.780 5.610 5.730 2,430 +0.01(+0.17%)
May 26, 2006 5.710 5.730 5.670 5.720 1,600 +0.01(+0.18%)
May 25, 2006 5.710 5.720 5.660 5.710 1,400 +0.07(+1.24%)
May 24, 2006 5.610 5.680 5.590 5.640 2,772 -0.01(-0.18%)
May 23, 2006 5.420 5.750 5.420 5.650 43,065 +0.39(+7.41%)
May 22, 2006 5.440 5.440 5.260 5.260 32,277 -0.32(-5.73%)
May 19, 2006 5.570 5.680 5.500 5.580 67,007 -0.02(-0.36%)
May 18, 2006 5.785 5.785 5.510 5.600 100,900 -0.05(-0.88%)
May 17, 2006 5.790 5.854 5.610 5.650 44,000 -0.15(-2.59%)
May 16, 2006 5.908 5.908 5.790 5.800 75,700 -0.01(-0.17%)
May 15, 2006 5.860 5.920 5.740 5.810 55,500 -0.19(-3.17%)
May 12, 2006 6.230 6.230 5.970 6.000 3,700 -0.37(-5.81%)
May 11, 2006 6.310 6.371 6.280 6.370 36,500 +0.10(+1.59%)
May 10, 2006 6.300 6.300 6.220 6.270 38,000 -0.07(-1.10%)
May 09, 2006 6.330 6.380 6.290 6.340 46,750 +0.02(+0.32%)
May 08, 2006 6.500 6.500 6.180 6.320 58,042 -0.13(-2.02%)
May 05, 2006 6.460 6.530 6.450 6.450 54,418 -0.05(-0.77%)
May 04, 2006 6.210 6.500 6.210 6.500 11,299 +0.29(+4.67%)
May 03, 2006 6.110 6.210 6.050 6.210 36,100 +0.23(+3.85%)
May 02, 2006 6.030 6.030 5.980 5.980 40,534 -0.11(-1.79%)
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.