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 )

147.54 -0.07 (-0.05%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 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 (%)
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%)
May 03, 2004 6.900 6.900 6.900 6.900 100 -0.04(-0.58%)
Apr 30, 2004 6.930 6.990 6.930 6.940 2,900 -0.01(-0.14%)
Apr 29, 2004 7.050 7.050 6.950 6.950 1,200 -0.27(-3.74%)
Apr 28, 2004 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Apr 27, 2004 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Apr 26, 2004 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Apr 23, 2004 7.220 7.220 7.220 7.220 100 -0.01(-0.14%)
Apr 22, 2004 7.230 7.380 7.110 7.230 1,400 -0.01(-0.14%)
Apr 21, 2004 7.280 7.280 7.240 7.240 10,700 -0.03(-0.41%)
Apr 20, 2004 7.340 7.340 7.250 7.270 4,600 -0.11(-1.49%)
Apr 19, 2004 7.270 7.380 7.220 7.380 18,400 +0.28(+3.94%)
Apr 16, 2004 7.020 7.100 7.010 7.100 8,000 -0.09(-1.25%)
Apr 15, 2004 7.320 7.360 7.190 7.190 11,500 -0.12(-1.64%)
Apr 14, 2004 7.310 7.310 7.310 7.310 200 +0.11(+1.53%)
Apr 13, 2004 7.210 7.210 7.200 7.200 300 -0.01(-0.14%)
Apr 12, 2004 7.170 7.320 7.170 7.210 3,700 -0.11(-1.50%)
Apr 08, 2004 7.350 7.390 7.320 7.320 2,900 +0.02(+0.27%)
Apr 07, 2004 7.210 7.300 7.210 7.300 4,100 +0.14(+1.96%)
Apr 06, 2004 7.170 7.170 7.160 7.160 600 -0.07(-0.97%)
Apr 05, 2004 7.210 7.230 7.210 7.230 300 -0.14(-1.90%)
Apr 02, 2004 7.300 7.370 7.280 7.370 300 -0.17(-2.25%)
Apr 01, 2004 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 31, 2004 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 30, 2004 7.390 7.540 7.390 7.540 1,200 -0.21(-2.71%)
Mar 29, 2004 7.240 7.750 7.210 7.750 14,300 +0.47(+6.46%)
Mar 26, 2004 7.240 7.280 7.240 7.280 3,000 -0.15(-2.02%)
Mar 25, 2004 7.280 7.450 7.280 7.430 1,300 +0.08(+1.09%)
Mar 24, 2004 7.350 7.350 7.350 7.350 700 +0.05(+0.68%)
Mar 23, 2004 7.070 7.450 7.070 7.300 6,800 +0.35(+5.04%)
Mar 22, 2004 6.950 6.950 6.950 6.950 600 -0.25(-3.47%)
Mar 19, 2004 7.380 7.380 7.200 7.200 2,300 -0.37(-4.89%)
Mar 18, 2004 7.530 7.570 7.520 7.570 1,400 +0.07(+0.93%)
Mar 17, 2004 7.490 7.730 7.380 7.500 7,200 -0.05(-0.66%)
Mar 16, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 15, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 12, 2004 7.710 7.740 7.490 7.550 8,600 -0.15(-1.95%)
Mar 11, 2004 7.780 7.780 7.700 7.700 3,100 -0.08(-1.03%)
Mar 10, 2004 7.801 7.801 7.780 7.780 200 -0.05(-0.64%)
Mar 09, 2004 7.791 7.830 7.791 7.830 400 +0.05(+0.64%)
Mar 08, 2004 7.780 7.780 7.780 7.780 300 -0.08(-1.02%)
Mar 05, 2004 7.840 7.900 7.840 7.860 1,300 +0.05(+0.64%)
Mar 04, 2004 7.690 7.810 7.650 7.810 33,200 +0.23(+3.03%)
Mar 03, 2004 7.780 7.780 7.540 7.580 7,100 -0.57(-6.99%)
Mar 02, 2004 8.000 8.450 7.960 8.150 5,800 +0.15(+1.88%)
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.