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

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

164.69 -5.89 (-3.45%)
Streaming Delayed Price Updated: 1:39 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, 2003 3.760 3.790 3.560 3.790 21,400 +0.03(+0.80%)
Jan 30, 2003 3.650 3.965 3.750 3.760 10,000 +0.11(+3.01%)
Jan 29, 2003 3.790 3.790 3.600 3.650 15,500 -0.20(-5.17%)
Jan 28, 2003 3.700 3.850 3.700 3.849 2,300 +0.02(+0.52%)
Jan 27, 2003 3.790 3.830 3.611 3.829 20,400 -0.01(-0.26%)
Jan 24, 2003 3.760 3.840 3.760 3.839 7,000 +0.02(+0.50%)
Jan 23, 2003 3.930 3.950 3.810 3.820 14,700 +0.00(+0.00%)
Jan 22, 2003 3.820 3.950 3.800 3.820 41,900 -0.09(-2.33%)
Jan 21, 2003 4.080 4.080 3.850 3.911 17,000 -0.17(-4.14%)
Jan 17, 2003 4.160 4.190 3.970 4.080 13,500 -0.09(-2.16%)
Jan 16, 2003 4.310 4.310 4.170 4.170 2,400 -0.30(-6.71%)
Jan 15, 2003 4.310 4.470 4.310 4.470 15,900 +0.16(+3.71%)
Jan 14, 2003 4.410 4.410 4.310 4.310 17,200 -0.15(-3.36%)
Jan 13, 2003 4.460 4.460 4.460 4.460 5,200 -0.07(-1.59%)
Jan 10, 2003 4.450 4.532 4.400 4.532 6,200 +0.07(+1.61%)
Jan 09, 2003 4.570 4.570 4.460 4.460 4,900 +0.00(+0.00%)
Jan 08, 2003 4.470 4.640 4.340 4.460 8,700 -0.10(-2.19%)
Jan 07, 2003 4.560 4.560 4.560 4.560 1,400 +0.01(+0.22%)
Jan 06, 2003 4.550 4.550 4.550 4.550 200 -0.00(-0.02%)
Jan 03, 2003 4.551 4.551 4.551 4.551 500 +0.10(+2.27%)
Jan 02, 2003 4.450 4.510 4.450 4.450 4,800 +0.05(+1.14%)
Dec 31, 2002 4.530 4.530 4.400 4.400 1,400 -0.10(-2.22%)
Dec 30, 2002 4.530 4.730 4.500 4.500 8,600 +0.00(+0.00%)
Dec 27, 2002 4.500 4.630 4.400 4.500 17,300 +0.55(+13.92%)
Dec 26, 2002 4.260 4.260 3.950 3.950 25,100 -0.25(-5.95%)
Dec 24, 2002 4.200 4.200 4.200 4.200 200 +0.13(+3.22%)
Dec 23, 2002 4.200 4.200 4.030 4.069 12,300 +0.07(+1.72%)
Dec 20, 2002 4.410 4.410 4.000 4.000 14,100 -0.15(-3.61%)
Dec 19, 2002 4.210 4.210 4.150 4.150 21,900 -0.14(-3.26%)
Dec 18, 2002 4.450 4.590 4.290 4.290 14,100 -0.26(-5.74%)
Dec 17, 2002 4.551 4.770 4.551 4.551 1,800 +0.00(+0.02%)
Dec 16, 2002 4.740 4.740 4.550 4.550 6,300 -0.15(-3.19%)
Dec 13, 2002 4.500 4.700 4.500 4.700 2,600 +0.00(+0.00%)
Dec 12, 2002 4.480 4.700 4.480 4.700 3,500 +0.20(+4.44%)
Dec 11, 2002 4.500 4.640 4.500 4.500 6,200 +0.00(+0.00%)
Dec 10, 2002 4.500 4.670 4.460 4.500 12,800 -0.05(-1.10%)
Dec 09, 2002 4.560 4.560 4.550 4.550 6,700 -0.26(-5.41%)
Dec 06, 2002 4.650 4.810 4.650 4.810 7,100 +0.16(+3.44%)
Dec 05, 2002 4.620 4.800 4.620 4.650 8,800 +0.10(+2.20%)
Dec 04, 2002 4.780 4.840 4.550 4.550 15,800 -0.55(-10.78%)
Dec 03, 2002 5.010 5.110 4.900 5.100 4,400 +0.10(+2.00%)
Dec 02, 2002 5.000 5.100 4.960 5.000 5,500 +0.11(+2.17%)
Nov 29, 2002 4.740 4.900 4.740 4.894 11,100 +0.23(+5.02%)
Nov 27, 2002 4.600 4.660 4.520 4.660 27,200 +0.06(+1.30%)
Nov 26, 2002 4.550 4.720 4.550 4.600 15,700 +0.09(+2.11%)
Nov 25, 2002 4.640 4.690 4.505 4.505 6,100 -0.15(-3.12%)
Nov 22, 2002 4.610 4.650 4.500 4.650 29,600 -0.04(-0.85%)
Nov 21, 2002 4.690 4.690 4.690 4.690 10,400 +0.11(+2.40%)
Nov 20, 2002 4.370 4.580 4.370 4.580 10,100 -0.11(-2.35%)
Nov 19, 2002 4.590 4.690 4.590 4.690 8,400 +0.09(+1.96%)
Nov 18, 2002 4.800 4.800 4.600 4.600 3,000 -0.05(-1.08%)
Nov 15, 2002 4.760 4.760 4.650 4.650 3,100 -0.05(-1.06%)
Nov 14, 2002 4.700 4.700 4.700 4.700 100 +0.05(+1.08%)
Nov 13, 2002 4.650 4.650 4.650 4.650 4,100 +0.00(+0.00%)
Nov 12, 2002 4.410 4.650 4.410 4.650 4,200 +0.05(+1.09%)
Nov 11, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 08, 2002 4.630 4.630 4.600 4.600 2,500 -0.04(-0.86%)
Nov 07, 2002 4.700 4.700 4.610 4.640 9,400 -0.15(-3.13%)
Nov 06, 2002 4.811 4.840 4.790 4.790 1,900 +0.10(+2.13%)
Nov 05, 2002 4.920 4.970 4.690 4.690 8,500 -0.11(-2.29%)
Nov 04, 2002 4.950 5.000 4.800 4.800 14,400 +0.30(+6.67%)
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.