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 28, 2021 83.95 83.95 83.95 12 -9.97(-10.61%)
Sep 22, 2021 93.92 93.92 93.92 57 -2.13(-2.22%)
Sep 16, 2021 96.05 96.05 96.05 0 +2.39(+2.55%)
Sep 15, 2021 93.66 93.66 93.66 93.66 2,064 -0.34(-0.36%)
Sep 10, 2021 94.00 94.00 94.00 43 +1.73(+1.87%)
Sep 07, 2021 92.27 92.27 92.27 100 -1.73(-1.84%)
Sep 01, 2021 94.00 94.00 94.00 82 +2.25(+2.45%)
Aug 31, 2021 91.75 91.75 91.75 91.75 150 -0.15(-0.16%)
Aug 30, 2021 91.90 91.90 91.90 91.90 615 +11.10(+13.74%)
Aug 19, 2021 80.80 80.80 80.80 76 -3.71(-4.39%)
Aug 18, 2021 84.51 84.51 84.51 84.51 291 -2.41(-2.77%)
Aug 13, 2021 86.92 86.92 86.92 0 -0.88(-1.01%)
Aug 11, 2021 87.80 87.80 87.80 14 -4.95(-5.34%)
Aug 09, 2021 92.75 92.75 92.75 5 +0.10(+0.11%)
Aug 05, 2021 92.65 92.65 92.65 96 +1.60(+1.76%)
Aug 04, 2021 91.05 91.05 91.05 91.05 1,136 +3.98(+4.57%)
Aug 03, 2021 88.67 88.67 87.07 87.07 1,017 -0.93(-1.06%)
Aug 02, 2021 88.00 88.00 88.00 88.00 105 +5.00(+6.02%)
Jul 22, 2021 83.00 83.00 83.00 46 +2.65(+3.30%)
Jul 16, 2021 80.35 80.35 80.35 40 -1.71(-2.08%)
Jul 14, 2021 82.06 82.06 82.06 2 +1.68(+2.09%)
Jul 12, 2021 80.38 80.38 80.38 8 +0.66(+0.83%)
Jul 08, 2021 79.72 79.72 79.72 0 -2.33(-2.84%)
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.