Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

165.00 -5.58 (-3.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 151.00 413 -4.47(-2.88%)
Jan 30, 2024 155.47 155.47 155.47 155.47 364 +4.11(+2.71%)
Jan 29, 2024 152.00 153.18 151.36 151.36 2,689 -3.64(-2.35%)
Jan 26, 2024 155.80 155.80 153.50 155.00 2,114 -5.84(-3.63%)
Jan 25, 2024 160.84 160.84 160.84 160.84 469 -0.16(-0.10%)
Jan 24, 2024 161.00 161.00 161.00 161.00 950 +5.74(+3.69%)
Jan 23, 2024 155.26 155.26 155.26 155.26 442 -4.20(-2.63%)
Jan 22, 2024 159.46 159.46 159.46 159.46 444 +1.88(+1.19%)
Jan 19, 2024 156.50 157.58 156.50 157.58 1,238 +2.83(+1.83%)
Jan 18, 2024 153.62 154.75 153.60 154.75 647 +9.73(+6.71%)
Jan 17, 2024 145.02 145.02 145.02 145.02 514 +5.90(+4.24%)
Jan 16, 2024 139.46 139.46 139.12 139.12 957 -1.53(-1.09%)
Jan 12, 2024 141.56 141.56 140.65 140.65 560 -0.45(-0.32%)
Jan 10, 2024 141.10 372 -2.90(-2.01%)
Jan 09, 2024 144.00 144.00 144.00 144.00 426 +2.66(+1.88%)
Jan 05, 2024 141.34 158 +1.96(+1.41%)
Jan 04, 2024 139.00 139.47 138.90 139.38 3,453 -1.35(-0.96%)
Jan 03, 2024 143.21 143.21 140.73 140.73 2,839 -10.34(-6.85%)
Dec 29, 2023 151.07 101 -3.85(-2.48%)
Dec 28, 2023 154.15 154.92 153.07 154.92 1,371 +1.44(+0.94%)
Dec 27, 2023 153.48 153.48 153.48 153.48 527 +3.30(+2.20%)
Dec 21, 2023 150.18 216 -1.89(-1.24%)
Dec 19, 2023 152.07 251 -0.33(-0.22%)
Dec 18, 2023 151.12 152.40 151.12 152.40 2,588 -2.41(-1.56%)
Dec 15, 2023 152.70 154.81 152.30 154.81 2,274 +3.53(+2.33%)
Dec 14, 2023 151.29 151.29 151.29 151.29 276 +1.05(+0.70%)
Dec 13, 2023 148.90 150.24 148.90 150.24 1,433 +7.31(+5.11%)
Dec 08, 2023 142.93 249 +0.96(+0.68%)
Dec 06, 2023 141.97 262 +3.79(+2.74%)
Dec 05, 2023 138.18 138.18 138.18 138.18 1,671 +1.88(+1.38%)
Dec 04, 2023 136.30 136.30 136.30 136.30 246 -5.15(-3.64%)
Dec 01, 2023 141.45 141.45 141.45 141.45 423 +1.50(+1.07%)
Nov 30, 2023 141.45 141.45 139.95 139.95 1,307 -0.78(-0.55%)
Nov 29, 2023 141.00 143.16 140.73 140.73 801 +8.48(+6.41%)
Nov 27, 2023 132.25 89 -2.75(-2.04%)
Nov 24, 2023 135.00 135.00 135.00 135.00 311 +3.45(+2.62%)
Nov 22, 2023 131.55 131.55 131.55 131.55 296 +0.00(+0.00%)
Nov 21, 2023 133.82 133.82 131.55 131.55 1,393 -1.28(-0.96%)
Nov 20, 2023 132.83 132.83 132.83 132.83 347 +11.93(+9.87%)
Nov 10, 2023 120.90 295 +2.93(+2.48%)
Nov 08, 2023 117.97 121 +2.77(+2.40%)
Nov 07, 2023 115.20 115.20 115.20 115.20 287 -0.16(-0.13%)
Nov 06, 2023 115.36 116.37 115.36 115.36 575 +3.86(+3.46%)
Nov 02, 2023 111.50 102 +5.00(+4.69%)
Nov 01, 2023 106.42 106.50 106.42 106.50 435 +1.78(+1.69%)
Oct 26, 2023 104.72 186 +11.12(+11.89%)
Oct 25, 2023 93.60 93.60 93.60 93.60 509 +0.26(+0.28%)
Oct 24, 2023 93.74 93.74 93.34 93.34 2,440 +0.59(+0.64%)
Oct 23, 2023 91.44 93.10 91.44 92.75 7,106 +3.15(+3.52%)
Oct 20, 2023 90.25 90.25 89.60 89.60 864 -2.58(-2.80%)
Oct 19, 2023 91.45 92.18 91.40 92.18 19,024 -0.59(-0.63%)
Oct 18, 2023 92.77 92.77 92.77 92.77 594 +0.48(+0.52%)
Oct 17, 2023 91.80 92.33 89.16 92.29 1,054 +2.21(+2.45%)
Oct 16, 2023 91.94 92.00 90.08 90.08 1,694 -3.63(-3.87%)
Oct 13, 2023 95.39 95.39 92.70 93.71 1,241 -3.81(-3.91%)
Oct 12, 2023 97.38 97.52 97.38 97.52 629 -1.73(-1.74%)
Oct 11, 2023 99.25 99.25 99.25 99.25 15,508 +0.85(+0.86%)
Oct 10, 2023 99.10 100.43 98.40 98.40 4,138 +2.92(+3.06%)
Oct 09, 2023 97.27 97.27 95.48 95.48 748 -4.88(-4.86%)
Oct 06, 2023 99.70 100.36 99.70 100.36 1,166 +0.66(+0.66%)
Oct 05, 2023 99.08 99.70 99.08 99.70 3,830 +2.37(+2.44%)
Oct 04, 2023 97.62 98.62 97.33 97.33 1,109 -1.07(-1.09%)
Oct 03, 2023 97.24 98.40 97.24 98.40 560 -1.55(-1.55%)
Oct 02, 2023 98.60 99.95 98.60 99.95 1,024 +0.49(+0.49%)
Sep 29, 2023 97.25 99.46 97.25 99.46 728 +2.91(+3.01%)
Sep 28, 2023 94.77 96.59 94.77 96.55 3,451 +4.30(+4.66%)
Sep 27, 2023 93.24 93.98 92.25 92.25 1,093 -1.10(-1.18%)
Sep 26, 2023 93.35 93.35 93.35 93.35 921 -3.52(-3.63%)
Sep 25, 2023 96.87 96.87 96.87 96.87 443 +0.47(+0.49%)
Sep 22, 2023 96.38 96.40 96.38 96.40 1,013 +2.40(+2.55%)
Sep 21, 2023 94.02 94.02 94.00 94.00 371 -2.00(-2.08%)
Sep 19, 2023 96.00 98 +0.04(+0.04%)
Sep 18, 2023 97.52 98.60 95.50 95.96 8,031 -3.04(-3.07%)
Sep 15, 2023 100.79 101.25 99.00 99.00 2,424 -7.57(-7.10%)
Sep 14, 2023 106.57 106.57 106.57 106.57 375 +4.67(+4.58%)
Sep 12, 2023 101.90 206 -8.60(-7.78%)
Sep 11, 2023 112.49 113.00 110.50 110.50 550 -1.38(-1.23%)
Sep 08, 2023 111.85 111.88 111.85 111.88 315 +0.03(+0.03%)
Sep 07, 2023 111.85 111.85 111.85 111.85 493 -3.36(-2.92%)
Sep 06, 2023 115.21 115.21 115.21 115.21 741 +1.61(+1.41%)
Sep 01, 2023 113.60 145 +0.46(+0.41%)
Aug 29, 2023 113.14 150 +0.80(+0.71%)
Aug 28, 2023 112.34 112.34 112.34 112.34 223 -0.54(-0.48%)
Aug 24, 2023 112.88 177 -1.62(-1.41%)
Aug 23, 2023 114.50 114.50 114.50 114.50 565 -0.53(-0.46%)
Aug 22, 2023 114.42 115.03 114.42 115.03 1,001 +4.58(+4.14%)
Aug 18, 2023 110.45 116 -0.55(-0.49%)
Aug 17, 2023 111.00 111.00 111.00 111.00 600 -1.16(-1.03%)
Aug 16, 2023 113.17 113.17 112.16 112.16 420 -3.50(-3.03%)
Aug 15, 2023 115.66 115.66 115.66 115.66 420 -0.87(-0.75%)
Aug 14, 2023 114.27 116.53 114.27 116.53 2,999 +0.44(+0.37%)
Aug 11, 2023 117.14 117.14 116.09 116.09 964 -0.97(-0.82%)
Aug 09, 2023 117.06 131 +0.61(+0.52%)
Aug 08, 2023 115.30 116.45 115.30 116.45 2,498 +1.45(+1.26%)
Aug 03, 2023 115.00 115 -3.24(-2.74%)
Aug 02, 2023 118.24 118.24 118.24 118.24 376 -1.82(-1.52%)
Jul 31, 2023 120.06 202 +1.06(+0.89%)
Jul 28, 2023 117.33 119.00 116.87 119.00 659 +1.61(+1.37%)
Jul 27, 2023 120.00 120.00 117.39 117.39 484 +5.69(+5.09%)
Jul 26, 2023 113.46 113.69 111.70 111.70 5,169 -6.55(-5.54%)
Jul 25, 2023 118.25 118.25 118.25 118.25 330 +0.25(+0.21%)
Jul 21, 2023 118.00 107 +1.41(+1.21%)
Jul 20, 2023 116.59 116.59 116.59 116.59 922 -3.93(-3.26%)
Jul 19, 2023 119.14 120.53 119.14 120.53 625 +1.33(+1.11%)
Jul 18, 2023 119.25 120.10 119.20 119.20 697 +0.20(+0.17%)
Jul 17, 2023 118.40 119.00 118.40 119.00 692 -0.34(-0.29%)
Jul 14, 2023 119.34 119.34 119.34 119.34 408 +6.61(+5.86%)
Jul 12, 2023 112.74 211 +3.74(+3.43%)
Jul 11, 2023 107.85 109.00 107.85 109.00 2,406 +3.75(+3.56%)
Jul 07, 2023 105.25 22,785 +1.75(+1.69%)
Jul 06, 2023 102.74 103.50 102.70 103.50 595 -1.25(-1.19%)
Jul 05, 2023 104.75 104.75 104.75 104.75 342 -1.70(-1.60%)
Jul 03, 2023 106.45 106.45 106.45 106.45 306 -2.23(-2.06%)
Jun 30, 2023 108.69 108.69 108.69 108.69 351 +2.85(+2.69%)
Jun 29, 2023 106.38 106.38 105.50 105.84 549 +1.24(+1.18%)
Jun 27, 2023 104.60 152 -1.10(-1.04%)
Jun 26, 2023 107.00 107.58 105.70 105.70 1,346 -2.30(-2.13%)
Jun 22, 2023 108.00 231 -1.62(-1.48%)
Jun 21, 2023 108.09 109.62 108.09 109.62 350 -1.38(-1.24%)
Jun 20, 2023 111.00 111.00 111.00 111.00 1,026 +1.25(+1.14%)
Jun 16, 2023 109.06 109.75 109.06 109.75 867 +0.50(+0.46%)
Jun 15, 2023 108.00 109.25 108.00 109.25 642 +0.25(+0.23%)
Jun 14, 2023 109.00 109.00 109.00 109.00 522 +1.00(+0.93%)
Jun 13, 2023 107.95 108.75 107.50 108.00 1,580 +2.50(+2.37%)
Jun 12, 2023 104.00 105.50 104.00 105.50 1,226 +5.25(+5.24%)
Jun 09, 2023 101.50 101.50 100.25 100.25 1,570 -1.60(-1.57%)
Jun 08, 2023 99.00 101.85 99.00 101.85 682 +3.05(+3.09%)
Jun 07, 2023 100.51 101.45 98.80 98.80 768 -7.70(-7.23%)
Jun 06, 2023 106.60 106.76 105.80 106.50 1,987 -4.05(-3.66%)
Jun 05, 2023 110.55 110.55 110.55 110.55 432 +0.39(+0.36%)
Jun 02, 2023 110.41 111.25 109.00 110.16 2,310 -1.55(-1.38%)
Jun 01, 2023 110.93 114.08 110.93 111.70 709 +1.95(+1.78%)
May 31, 2023 110.25 110.25 107.75 109.75 2,823 -2.25(-2.01%)
May 30, 2023 113.89 113.89 111.34 112.00 5,306 +2.74(+2.51%)
May 26, 2023 108.25 109.26 108.25 109.26 16,385 +2.87(+2.70%)
May 25, 2023 106.37 106.39 106.37 106.39 762 +9.34(+9.62%)
May 24, 2023 97.05 97.05 97.05 97.05 174 -4.35(-4.29%)
May 23, 2023 103.00 103.00 101.40 101.40 1,164 +0.82(+0.81%)
May 19, 2023 100.58 90 +1.58(+1.60%)
May 18, 2023 99.40 99.40 99.00 99.00 570 +3.30(+3.45%)
May 17, 2023 96.50 96.50 95.70 95.70 945 +0.30(+0.31%)
May 16, 2023 95.92 96.23 95.40 95.40 617 +1.43(+1.52%)
May 15, 2023 93.64 93.97 93.64 93.97 513 +1.30(+1.41%)
May 12, 2023 93.42 93.42 92.67 92.67 415 -1.43(-1.52%)
May 11, 2023 93.25 94.10 92.62 94.10 1,025 -0.40(-0.42%)
May 09, 2023 94.50 112 +0.00(+0.00%)
May 08, 2023 94.50 94.50 94.50 94.50 6,134 +0.42(+0.45%)
May 05, 2023 94.00 94.08 93.35 94.08 1,484 +2.08(+2.26%)
May 04, 2023 92.00 92.00 91.97 92.00 264 +0.10(+0.11%)
May 03, 2023 92.00 92.58 91.90 91.90 7,951 +2.03(+2.26%)
May 02, 2023 89.87 89.87 89.87 89.87 550 -0.91(-1.00%)
Apr 27, 2023 90.78 321 +1.92(+2.16%)
Apr 26, 2023 84.88 89.78 84.88 88.86 2,695 +5.86(+7.06%)
Apr 25, 2023 83.00 83.00 83.00 83.00 552 -1.75(-2.06%)
Apr 21, 2023 84.75 154 -0.13(-0.15%)
Apr 20, 2023 84.88 84.88 84.88 84.88 152 +1.98(+2.39%)
Apr 19, 2023 82.90 82.90 82.90 82.90 225 -1.01(-1.20%)
Apr 17, 2023 83.91 41 -2.57(-2.97%)
Apr 14, 2023 86.48 86.48 86.48 86.48 189 +0.59(+0.69%)
Apr 11, 2023 85.89 57 +3.81(+4.64%)
Apr 10, 2023 80.97 82.08 80.97 82.08 624 -1.57(-1.88%)
Apr 06, 2023 83.65 83.65 83.65 83.65 346 -3.05(-3.52%)
Apr 04, 2023 86.70 139 +0.48(+0.55%)
Apr 03, 2023 85.76 86.22 85.76 86.22 429 -0.68(-0.78%)
Mar 31, 2023 86.90 86.90 86.90 86.90 413 +0.12(+0.14%)
Mar 30, 2023 86.78 86.78 86.78 86.78 525 +4.28(+5.19%)
Mar 24, 2023 82.50 64 -0.56(-0.67%)
Mar 23, 2023 84.53 85.35 83.06 83.06 1,629 +0.94(+1.14%)
Mar 21, 2023 82.12 277 +2.90(+3.66%)
Mar 20, 2023 80.40 80.40 79.22 79.22 304 -1.12(-1.39%)
Mar 17, 2023 80.34 80.34 80.34 80.34 341 -0.66(-0.81%)
Mar 16, 2023 81.35 81.35 81.00 81.00 1,302 -0.86(-1.05%)
Mar 14, 2023 81.86 69 +3.21(+4.08%)
Mar 13, 2023 77.70 78.65 77.70 78.65 391 -0.90(-1.13%)
Mar 09, 2023 79.55 135 +0.02(+0.03%)
Mar 08, 2023 79.79 79.79 78.70 79.53 438 +0.24(+0.30%)
Mar 07, 2023 79.15 79.29 77.08 79.29 833 -1.94(-2.39%)
Mar 06, 2023 79.44 81.45 79.44 81.24 2,524 +3.15(+4.03%)
Mar 01, 2023 78.09 31 +1.27(+1.66%)
Feb 27, 2023 76.82 99 +1.62(+2.15%)
Feb 24, 2023 75.20 75.20 75.20 75.20 538 -7.85(-9.45%)
Feb 23, 2023 83.05 83.05 83.05 83.05 571 +5.45(+7.02%)
Feb 22, 2023 77.91 77.91 77.60 77.60 560 +5.71(+7.94%)
Feb 17, 2023 71.89 192 -1.96(-2.65%)
Feb 16, 2023 72.22 73.85 72.22 73.85 485 +0.11(+0.16%)
Feb 14, 2023 73.73 92 +1.73(+2.41%)
Feb 13, 2023 72.00 72.00 72.00 72.00 339 +0.00(+0.00%)
Feb 10, 2023 72.00 72.00 72.00 72.00 312 -1.34(-1.83%)
Feb 09, 2023 75.03 75.03 73.34 73.34 1,170 -0.02(-0.02%)
Feb 06, 2023 73.36 140 -1.97(-2.62%)
Feb 03, 2023 75.33 75.33 75.33 75.33 500 -0.17(-0.23%)
Feb 02, 2023 75.50 76.30 75.50 75.50 2,688 +3.75(+5.23%)
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.