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 )

159.07 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 6, 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 30, 2004 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Jul 29, 2004 5.260 5.320 5.260 5.320 800 +0.16(+3.10%)
Jul 28, 2004 5.150 5.160 5.150 5.160 200 -0.15(-2.82%)
Jul 27, 2004 5.250 5.310 5.200 5.310 1,500 -0.03(-0.56%)
Jul 26, 2004 5.380 5.580 5.290 5.340 1,300 -0.11(-2.02%)
Jul 23, 2004 5.550 5.550 5.450 5.450 2,200 -0.15(-2.68%)
Jul 22, 2004 5.680 5.680 5.500 5.600 15,700 -0.16(-2.78%)
Jul 21, 2004 5.780 5.780 5.760 5.760 1,500 +0.04(+0.68%)
Jul 20, 2004 5.820 5.820 5.721 5.721 1,400 -0.27(-4.49%)
Jul 19, 2004 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 16, 2004 5.990 6.050 5.980 5.990 14,500 +0.02(+0.34%)
Jul 15, 2004 5.930 5.970 5.930 5.970 3,900 +0.08(+1.36%)
Jul 14, 2004 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Jul 13, 2004 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Jul 12, 2004 5.960 6.010 5.890 5.890 2,100 -0.13(-2.16%)
Jul 09, 2004 6.090 6.090 5.980 6.020 38,500 -0.05(-0.82%)
Jul 08, 2004 6.160 6.160 6.000 6.070 39,500 -0.01(-0.16%)
Jul 07, 2004 6.180 6.300 6.080 6.080 33,400 +0.08(+1.33%)
Jul 06, 2004 5.970 6.100 5.910 6.000 13,500 +0.20(+3.45%)
Jul 02, 2004 5.950 5.950 5.800 5.800 10,500 -0.08(-1.34%)
Jul 01, 2004 5.840 5.880 5.780 5.879 1,700 +0.46(+8.47%)
Jun 30, 2004 5.700 5.700 5.270 5.420 34,900 -0.33(-5.74%)
Jun 29, 2004 5.700 5.750 5.700 5.750 6,600 +0.06(+1.05%)
Jun 28, 2004 5.810 5.850 5.670 5.690 5,300 -0.03(-0.52%)
Jun 25, 2004 5.800 5.800 5.720 5.720 3,300 -0.03(-0.52%)
Jun 24, 2004 5.900 5.900 5.720 5.750 3,800 -0.02(-0.35%)
Jun 23, 2004 5.850 5.980 5.770 5.770 7,500 -0.21(-3.51%)
Jun 22, 2004 5.880 5.990 5.870 5.980 1,600 +0.03(+0.50%)
Jun 21, 2004 5.950 5.950 5.950 5.950 200 +0.00(+0.00%)
Jun 18, 2004 5.950 5.950 5.950 5.950 200 -0.01(-0.17%)
Jun 17, 2004 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jun 16, 2004 5.970 5.970 5.960 5.960 500 +0.05(+0.85%)
Jun 15, 2004 5.900 5.910 5.900 5.910 400 +0.05(+0.85%)
Jun 14, 2004 5.860 5.860 5.860 5.860 100 -0.26(-4.25%)
Jun 10, 2004 6.200 6.220 6.040 6.120 7,600 -0.13(-2.08%)
Jun 09, 2004 6.300 6.300 6.250 6.250 3,300 -0.34(-5.16%)
Jun 08, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Jun 07, 2004 6.538 6.590 6.470 6.590 5,300 +0.20(+3.13%)
Jun 04, 2004 6.380 6.390 6.380 6.390 1,600 +0.02(+0.31%)
Jun 03, 2004 6.370 6.370 6.370 6.370 0 +0.00(+0.00%)
Jun 02, 2004 6.370 6.370 6.370 6.370 100 -0.10(-1.55%)
Jun 01, 2004 6.420 6.470 6.410 6.470 1,500 -0.02(-0.31%)
May 28, 2004 6.500 6.500 6.480 6.490 500 +0.20(+3.18%)
May 27, 2004 6.240 6.290 6.240 6.290 500 +0.06(+0.96%)
May 26, 2004 6.180 6.230 6.180 6.230 1,100 -0.05(-0.80%)
May 25, 2004 6.250 6.300 6.200 6.280 10,900 +0.03(+0.48%)
May 24, 2004 6.390 6.390 6.250 6.250 2,600 +0.03(+0.48%)
May 21, 2004 6.220 6.220 6.220 6.220 30,000 +0.18(+2.98%)
May 20, 2004 6.100 6.110 6.020 6.040 1,000 +0.04(+0.67%)
May 19, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 18, 2004 6.000 6.000 6.000 6.000 4,000 -0.22(-3.54%)
May 17, 2004 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
May 14, 2004 6.220 6.220 6.220 6.220 1,100 -0.03(-0.48%)
May 13, 2004 6.250 6.250 6.250 6.250 100 -0.14(-2.19%)
May 12, 2004 6.228 6.390 6.228 6.390 700 -0.08(-1.22%)
May 11, 2004 6.370 6.469 6.370 6.469 500 +0.12(+1.87%)
May 10, 2004 6.400 6.410 6.350 6.350 500 -0.19(-2.91%)
May 07, 2004 6.650 6.650 6.490 6.540 1,800 -0.36(-5.22%)
May 06, 2004 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 05, 2004 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 04, 2004 6.900 6.900 6.900 6.900 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.