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 (%)
Jul 31, 2003 6.300 6.350 6.300 6.350 18,900 +0.04(+0.63%)
Jul 30, 2003 6.310 6.310 6.310 6.310 7,500 -0.15(-2.32%)
Jul 29, 2003 6.210 6.460 6.210 6.460 3,200 +0.08(+1.25%)
Jul 28, 2003 6.350 6.450 6.350 6.380 2,300 +0.42(+7.03%)
Jul 25, 2003 5.961 5.961 5.961 5.961 0 +0.00(+0.00%)
Jul 24, 2003 5.961 5.961 5.961 5.961 500 +0.00(+0.00%)
Jul 23, 2003 5.961 5.961 5.961 5.961 100 +0.21(+3.67%)
Jul 22, 2003 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 21, 2003 5.750 5.750 5.650 5.750 800 +0.04(+0.70%)
Jul 18, 2003 5.900 5.990 5.700 5.710 12,200 -0.39(-6.38%)
Jul 17, 2003 5.800 6.099 5.750 6.099 900 -0.25(-3.95%)
Jul 16, 2003 6.300 6.550 6.200 6.350 12,000 -0.10(-1.55%)
Jul 15, 2003 6.280 6.540 6.250 6.450 42,200 +0.25(+4.03%)
Jul 14, 2003 6.000 6.200 5.940 6.200 9,500 +0.33(+5.62%)
Jul 11, 2003 5.870 5.870 5.870 5.870 100 +0.00(+0.00%)
Jul 10, 2003 5.850 5.870 5.850 5.870 700 -0.08(-1.34%)
Jul 09, 2003 5.890 6.100 5.890 5.950 1,100 +0.06(+1.02%)
Jul 08, 2003 5.850 5.890 5.850 5.890 900 +0.20(+3.51%)
Jul 07, 2003 5.450 5.690 5.450 5.690 600 +0.40(+7.54%)
Jul 03, 2003 5.291 5.291 5.291 5.291 0 +0.00(+0.00%)
Jul 02, 2003 5.291 5.291 5.291 5.291 0 +0.00(+0.00%)
Jul 01, 2003 5.250 5.291 5.250 5.291 9,300 -0.08(-1.47%)
Jun 30, 2003 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Jun 27, 2003 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Jun 26, 2003 5.370 5.370 5.370 5.370 9,500 +0.02(+0.37%)
Jun 25, 2003 5.350 5.369 5.350 5.350 1,100 -0.15(-2.73%)
Jun 24, 2003 5.500 5.500 5.500 5.500 1,200 +0.00(+0.00%)
Jun 23, 2003 5.620 5.620 5.500 5.500 200 -0.29(-5.01%)
Jun 20, 2003 5.790 5.790 5.790 5.790 0 +0.14(+2.48%)
Jun 19, 2003 5.650 5.650 5.650 5.650 300 -0.15(-2.59%)
Jun 18, 2003 5.850 5.850 5.800 5.800 700 -0.17(-2.85%)
Jun 17, 2003 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Jun 16, 2003 5.970 5.970 5.950 5.970 1,400 -0.31(-4.94%)
Jun 13, 2003 6.200 6.280 6.000 6.280 1,000 +0.22(+3.63%)
Jun 12, 2003 6.100 6.100 6.060 6.060 1,400 -0.22(-3.50%)
Jun 11, 2003 6.030 6.310 6.030 6.280 3,300 +0.48(+8.28%)
Jun 10, 2003 5.650 5.800 5.650 5.800 400 +0.20(+3.57%)
Jun 09, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 06, 2003 5.600 5.750 5.580 5.600 2,100 +0.12(+2.19%)
Jun 05, 2003 5.400 5.480 5.400 5.480 6,300 +0.14(+2.62%)
Jun 04, 2003 5.050 5.340 5.010 5.340 1,100 +0.34(+6.80%)
Jun 03, 2003 4.910 5.000 4.910 5.000 300 +0.10(+2.04%)
Jun 02, 2003 4.840 4.900 4.840 4.900 10,900 -0.03(-0.61%)
May 30, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
May 29, 2003 4.920 4.930 4.920 4.930 500 -0.06(-1.20%)
May 28, 2003 4.900 4.990 4.900 4.990 800 +0.19(+3.97%)
May 23, 2003 4.700 4.800 4.700 4.800 7,900 +0.15(+3.22%)
May 22, 2003 4.750 4.750 4.650 4.650 1,600 -0.13(-2.72%)
May 21, 2003 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
May 20, 2003 4.780 4.780 4.780 4.780 100 +0.08(+1.70%)
May 19, 2003 4.700 4.700 4.700 4.700 800 +0.10(+2.17%)
May 16, 2003 4.700 4.700 4.600 4.600 3,200 -0.15(-3.14%)
May 15, 2003 4.749 4.749 4.749 4.749 0 +0.00(+0.00%)
May 14, 2003 4.749 4.749 4.749 4.749 0 +0.00(+0.00%)
May 13, 2003 4.851 4.851 4.671 4.749 2,700 +0.10(+2.13%)
May 12, 2003 4.650 4.650 4.650 4.650 500 +0.00(+0.00%)
May 09, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
May 08, 2003 4.750 4.750 4.650 4.650 800 -0.20(-4.12%)
May 07, 2003 4.850 4.850 4.850 4.850 1,100 +0.00(+0.00%)
May 06, 2003 4.810 4.850 4.810 4.850 300 -0.05(-1.02%)
May 05, 2003 4.800 4.900 4.800 4.900 300 +0.34(+7.46%)
May 02, 2003 4.520 4.560 4.520 4.560 900 +0.07(+1.56%)
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.