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 )

160.06 +1.24 (+0.78%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 10, 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 (%)
Oct 31, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 30, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 29, 2007 5.500 5.550 5.550 5.550 200 +0.05(+0.91%)
Oct 26, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 25, 2007 5.500 5.500 5.500 5.500 3,000 -0.20(-3.51%)
Oct 24, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 23, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 19, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 18, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 17, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 16, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 15, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 12, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 11, 2007 5.700 5.750 5.700 5.700 1,100 +0.00(+0.00%)
Oct 10, 2007 5.700 5.700 5.700 5.700 100 -0.25(-4.20%)
Oct 09, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 08, 2007 6.050 5.980 5.950 5.950 2,175 -0.10(-1.65%)
Oct 05, 2007 6.050 6.050 6.050 6.050 300 +0.10(+1.68%)
Oct 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 03, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 02, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 01, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 28, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 27, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 26, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 25, 2007 5.950 6.000 5.950 5.950 450 +0.00(+0.00%)
Sep 24, 2007 5.950 5.950 5.950 5.950 300 -0.05(-0.83%)
Sep 21, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 20, 2007 6.000 6.000 6.000 6.000 300 +0.05(+0.84%)
Sep 19, 2007 5.950 5.950 5.950 5.950 100 -0.06(-0.97%)
Sep 18, 2007 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Sep 17, 2007 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Sep 14, 2007 6.008 6.008 6.008 6.008 100,000 -0.05(-0.89%)
Sep 13, 2007 6.062 6.062 6.062 6.062 100,000 -0.01(-0.15%)
Sep 12, 2007 6.071 6.072 6.072 6.072 100,000 +0.00(+0.01%)
Sep 11, 2007 6.071 6.071 6.071 6.071 100,000 -0.07(-1.13%)
Sep 10, 2007 6.140 6.140 6.140 6.140 100,000 +0.08(+1.27%)
Sep 07, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Sep 06, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Sep 05, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Sep 04, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Aug 31, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Aug 30, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Aug 29, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Aug 28, 2007 6.063 6.063 6.063 6.063 1,000 +0.11(+1.90%)
Aug 27, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 24, 2007 5.950 5.950 5.950 5.950 200 +0.00(+0.00%)
Aug 23, 2007 5.950 5.950 5.950 5.950 300 +0.05(+0.85%)
Aug 22, 2007 5.900 5.900 5.900 5.900 177 +0.05(+0.85%)
Aug 21, 2007 5.850 5.850 5.850 5.850 300 -0.05(-0.85%)
Aug 20, 2007 5.900 5.910 5.900 5.900 6,045 -0.07(-1.23%)
Aug 17, 2007 5.973 5.973 5.973 5.973 40,000 -0.01(-0.10%)
Aug 16, 2007 5.979 5.979 5.979 5.979 10,000 -0.22(-3.56%)
Aug 15, 2007 6.200 6.200 6.200 6.200 942 +0.10(+1.64%)
Aug 14, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 13, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 10, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 09, 2007 6.100 6.100 6.100 6.100 350 -0.15(-2.40%)
Aug 08, 2007 6.250 6.250 6.250 6.250 3,100 +0.00(+0.00%)
Aug 07, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 06, 2007 6.250 6.250 6.250 6.250 500 -0.10(-1.57%)
Aug 03, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 02, 2007 6.350 6.350 6.350 6.350 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.