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 )

158.82 -0.25 (-0.16%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 29, 2006 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Sep 28, 2006 5.460 5.550 5.452 5.452 2,130 +0.00(+0.04%)
Sep 27, 2006 5.460 5.460 5.450 5.450 600 -0.13(-2.33%)
Sep 26, 2006 5.550 5.600 5.550 5.580 800 +0.03(+0.54%)
Sep 25, 2006 5.550 5.550 5.550 5.550 16,360 +0.04(+0.73%)
Sep 22, 2006 5.510 5.510 5.510 5.510 100 -0.22(-3.81%)
Sep 21, 2006 5.590 5.728 5.590 5.728 500 +0.15(+2.65%)
Sep 20, 2006 5.500 5.580 5.500 5.580 600 +0.13(+2.39%)
Sep 19, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 15, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 14, 2006 5.300 5.450 5.300 5.450 5,200 +0.01(+0.18%)
Sep 13, 2006 5.410 5.450 5.410 5.440 600 +0.14(+2.64%)
Sep 12, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 11, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 08, 2006 5.300 5.300 5.300 5.300 500 +0.10(+1.88%)
Sep 07, 2006 5.150 5.202 5.150 5.202 500 -0.17(-3.13%)
Sep 06, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Sep 05, 2006 5.400 5.700 5.340 5.370 1,010 -0.15(-2.72%)
Sep 01, 2006 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Aug 31, 2006 5.520 5.520 5.520 5.520 100 +0.06(+1.10%)
Aug 30, 2006 5.510 5.510 5.460 5.460 1,665 -0.13(-2.32%)
Aug 29, 2006 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 28, 2006 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 25, 2006 5.590 5.590 5.590 5.590 619 -0.17(-2.95%)
Aug 24, 2006 5.840 5.840 5.425 5.760 2,208 +0.45(+8.43%)
Aug 23, 2006 5.312 5.312 5.312 5.312 0 +0.00(+0.00%)
Aug 22, 2006 5.312 5.312 5.312 5.312 0 +0.00(+0.00%)
Aug 21, 2006 5.480 5.480 5.312 5.312 1,000 -0.18(-3.20%)
Aug 18, 2006 5.487 5.487 5.487 5.487 800 -0.05(-0.95%)
Aug 17, 2006 5.500 5.540 5.463 5.540 400 +0.08(+1.47%)
Aug 16, 2006 5.100 5.550 5.100 5.460 2,529 +0.07(+1.30%)
Aug 15, 2006 5.200 5.390 5.160 5.390 9,916 -0.05(-0.92%)
Aug 14, 2006 5.440 5.440 5.440 5.440 100 +0.38(+7.47%)
Aug 11, 2006 5.062 5.062 5.062 5.062 0 +0.00(+0.00%)
Aug 10, 2006 5.010 5.062 5.010 5.062 2,200 -0.10(-1.90%)
Aug 09, 2006 5.150 5.160 5.150 5.160 1,200 +0.00(+0.00%)
Aug 08, 2006 5.170 5.170 5.160 5.160 1,012 +0.08(+1.57%)
Aug 07, 2006 5.080 5.080 5.080 5.080 200 +0.03(+0.59%)
Aug 04, 2006 5.210 5.220 5.050 5.050 15,734 -0.17(-3.26%)
Aug 03, 2006 5.210 5.220 5.150 5.220 4,600 +0.09(+1.75%)
Aug 02, 2006 5.130 5.130 5.130 5.130 1,000 +0.00(+0.00%)
Aug 01, 2006 5.110 5.130 5.110 5.130 800 -0.02(-0.39%)
Jul 31, 2006 5.100 5.150 5.100 5.150 300 +0.06(+1.18%)
Jul 28, 2006 5.100 5.130 5.090 5.090 800 +0.01(+0.20%)
Jul 27, 2006 5.050 5.080 5.050 5.080 751 -0.13(-2.50%)
Jul 26, 2006 5.160 5.210 5.160 5.210 1,165 +0.01(+0.19%)
Jul 25, 2006 5.160 5.240 5.160 5.200 1,400 +0.00(+0.00%)
Jul 24, 2006 5.230 5.230 5.200 5.200 200 +0.08(+1.56%)
Jul 21, 2006 5.420 5.420 5.120 5.120 450 -0.08(-1.54%)
Jul 20, 2006 5.200 5.200 5.200 5.200 625 +0.01(+0.19%)
Jul 19, 2006 5.010 5.190 5.010 5.190 800 +0.00(+0.00%)
Jul 18, 2006 5.180 5.200 5.160 5.190 968 +0.02(+0.39%)
Jul 17, 2006 5.060 5.170 5.060 5.170 500 -0.15(-2.82%)
Jul 14, 2006 5.300 5.330 5.300 5.320 1,450 -0.12(-2.21%)
Jul 13, 2006 5.440 5.440 5.440 5.440 100 -0.01(-0.18%)
Jul 12, 2006 5.450 5.450 5.450 5.450 200 +0.04(+0.74%)
Jul 11, 2006 5.523 5.544 5.410 5.410 2,500 -0.19(-3.39%)
Jul 10, 2006 5.600 5.600 5.570 5.600 1,100 -0.13(-2.27%)
Jul 07, 2006 5.740 5.800 5.730 5.730 600 +0.15(+2.69%)
Jul 06, 2006 5.580 5.580 5.580 5.580 100 +0.06(+1.09%)
Jul 05, 2006 5.540 5.540 5.520 5.520 700 -0.12(-2.13%)
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.