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 (%)
Sep 30, 2004 5.040 5.040 5.040 5.040 400 -0.07(-1.37%)
Sep 29, 2004 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 28, 2004 4.980 5.180 4.970 5.110 1,500 +0.03(+0.59%)
Sep 27, 2004 5.200 5.200 5.080 5.080 300 -0.18(-3.42%)
Sep 24, 2004 5.240 5.380 5.240 5.260 1,400 -0.06(-1.13%)
Sep 23, 2004 5.200 5.560 5.200 5.320 4,500 -0.05(-0.93%)
Sep 22, 2004 5.490 5.810 5.210 5.370 12,800 -0.10(-1.83%)
Sep 21, 2004 5.450 5.640 5.450 5.470 5,400 -0.04(-0.73%)
Sep 20, 2004 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Sep 17, 2004 5.400 5.510 5.400 5.510 500 +0.10(+1.85%)
Sep 16, 2004 5.640 5.640 5.410 5.410 1,300 -0.16(-2.87%)
Sep 15, 2004 5.460 5.570 5.420 5.570 5,600 +0.06(+1.09%)
Sep 14, 2004 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Sep 13, 2004 5.510 5.580 5.510 5.510 10,600 +0.11(+2.04%)
Sep 10, 2004 5.300 5.400 5.300 5.400 400 +0.32(+6.30%)
Sep 09, 2004 5.130 5.130 5.060 5.080 4,500 -0.08(-1.57%)
Sep 08, 2004 5.140 5.170 5.140 5.161 1,700 -0.05(-0.94%)
Sep 07, 2004 5.210 5.210 5.210 5.210 200 +0.19(+3.78%)
Sep 03, 2004 5.020 5.020 5.020 5.020 100 +0.04(+0.80%)
Sep 02, 2004 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Sep 01, 2004 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Aug 31, 2004 4.970 5.050 4.960 4.980 3,300 -0.03(-0.60%)
Aug 30, 2004 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Aug 27, 2004 4.970 5.080 4.970 5.010 4,000 +0.01(+0.20%)
Aug 26, 2004 5.040 5.040 4.980 5.000 1,400 -0.02(-0.40%)
Aug 25, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 24, 2004 5.090 5.150 5.020 5.020 2,700 +0.00(+0.00%)
Aug 23, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 20, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Aug 19, 2004 5.000 5.020 4.990 5.020 1,100 +0.04(+0.80%)
Aug 18, 2004 4.790 4.980 4.650 4.980 5,200 +0.23(+4.84%)
Aug 17, 2004 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 16, 2004 4.740 4.750 4.700 4.750 3,700 +0.08(+1.71%)
Aug 13, 2004 4.840 4.840 4.670 4.670 7,900 -0.04(-0.85%)
Aug 12, 2004 4.830 4.830 4.710 4.710 10,600 -0.09(-1.87%)
Aug 11, 2004 4.770 4.800 4.720 4.800 2,500 -0.18(-3.61%)
Aug 10, 2004 4.930 4.980 4.930 4.980 1,900 -0.17(-3.30%)
Aug 09, 2004 5.000 5.150 4.800 5.150 1,000 +0.12(+2.39%)
Aug 06, 2004 5.090 5.150 5.020 5.030 7,300 -0.21(-4.01%)
Aug 05, 2004 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Aug 04, 2004 5.130 5.240 5.060 5.240 5,800 +0.00(+0.00%)
Aug 03, 2004 5.290 5.500 5.190 5.240 12,100 +0.08(+1.55%)
Aug 02, 2004 5.160 5.170 5.150 5.160 2,600 -0.16(-3.01%)
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%)
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.