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 30, 2004 8.390 8.600 8.390 8.590 1,600 +0.31(+3.74%)
Jan 29, 2004 8.550 8.550 8.280 8.280 2,700 -0.32(-3.72%)
Jan 28, 2004 8.750 8.750 8.550 8.600 11,300 -0.25(-2.82%)
Jan 27, 2004 8.880 8.880 8.850 8.850 200 +0.09(+1.03%)
Jan 26, 2004 8.950 8.950 8.750 8.760 2,500 -0.12(-1.35%)
Jan 23, 2004 8.730 8.900 8.720 8.880 8,600 +0.36(+4.21%)
Jan 22, 2004 8.510 8.540 8.510 8.521 2,200 -0.28(-3.17%)
Jan 21, 2004 8.950 8.950 8.780 8.800 4,200 -0.19(-2.11%)
Jan 20, 2004 8.890 9.000 8.810 8.990 4,300 +0.32(+3.69%)
Jan 16, 2004 8.660 8.670 8.510 8.670 13,900 -0.15(-1.70%)
Jan 15, 2004 8.780 8.820 8.690 8.820 12,700 +0.04(+0.46%)
Jan 14, 2004 8.910 8.910 8.700 8.780 16,050 +0.16(+1.86%)
Jan 13, 2004 9.000 9.040 8.550 8.620 19,450 -0.05(-0.58%)
Jan 12, 2004 8.660 8.710 8.530 8.670 14,200 +0.12(+1.40%)
Jan 09, 2004 8.760 8.860 8.540 8.550 26,900 -0.21(-2.40%)
Jan 08, 2004 8.600 8.800 8.500 8.760 19,800 +0.51(+6.18%)
Jan 07, 2004 8.294 8.294 8.250 8.250 6,600 -0.02(-0.24%)
Jan 06, 2004 8.440 8.440 8.220 8.270 20,200 -0.15(-1.78%)
Jan 05, 2004 8.500 8.500 8.410 8.420 2,500 +0.20(+2.43%)
Jan 02, 2004 8.500 8.500 8.220 8.220 2,000 -0.27(-3.18%)
Dec 31, 2003 8.400 8.500 8.340 8.490 4,200 +0.47(+5.86%)
Dec 30, 2003 8.050 8.060 8.020 8.020 3,100 +0.22(+2.82%)
Dec 29, 2003 7.950 7.950 7.710 7.800 14,567 +0.10(+1.30%)
Dec 26, 2003 7.700 7.701 7.700 7.700 2,200 +0.00(+0.00%)
Dec 24, 2003 8.000 8.000 7.600 7.700 1,300 +0.29(+3.91%)
Dec 23, 2003 7.840 8.100 7.410 7.410 6,000 -0.44(-5.61%)
Dec 22, 2003 8.000 8.020 7.850 7.850 500 +0.03(+0.38%)
Dec 19, 2003 7.950 7.990 7.820 7.820 5,783 +0.03(+0.39%)
Dec 18, 2003 7.480 7.800 7.410 7.790 3,500 +0.57(+7.89%)
Dec 17, 2003 7.331 7.331 7.220 7.220 400 -0.13(-1.77%)
Dec 16, 2003 7.300 7.350 7.300 7.350 300 +0.10(+1.38%)
Dec 15, 2003 7.490 7.490 7.250 7.250 400 -0.05(-0.68%)
Dec 12, 2003 7.400 7.400 7.300 7.300 10,100 +0.13(+1.80%)
Dec 11, 2003 7.171 7.171 7.171 7.171 100 +0.04(+0.58%)
Dec 10, 2003 7.230 7.230 7.110 7.130 2,300 -0.17(-2.33%)
Dec 09, 2003 7.490 7.490 7.300 7.300 3,700 -0.05(-0.68%)
Dec 08, 2003 7.420 7.500 7.320 7.350 8,400 +0.15(+2.08%)
Dec 05, 2003 7.650 7.650 7.100 7.200 3,500 -0.52(-6.72%)
Dec 04, 2003 7.719 7.719 7.719 7.719 100 -0.00(-0.01%)
Dec 03, 2003 7.750 7.850 7.620 7.720 3,900 +0.12(+1.58%)
Dec 02, 2003 7.610 7.780 7.570 7.600 16,775 +0.04(+0.53%)
Dec 01, 2003 7.500 7.560 7.500 7.560 10,000 +0.08(+1.07%)
Nov 28, 2003 7.330 7.480 7.330 7.480 800 +0.18(+2.47%)
Nov 26, 2003 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 25, 2003 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 24, 2003 7.300 7.300 7.300 7.300 100 +0.15(+2.10%)
Nov 21, 2003 7.100 7.150 7.050 7.150 7,500 +0.05(+0.70%)
Nov 20, 2003 7.170 7.170 7.100 7.100 1,300 -0.07(-0.98%)
Nov 19, 2003 7.180 7.310 7.170 7.170 5,460 +0.07(+0.99%)
Nov 18, 2003 7.150 7.150 7.100 7.100 5,700 +0.00(+0.00%)
Nov 17, 2003 7.160 7.300 7.000 7.100 28,394 -0.30(-4.05%)
Nov 14, 2003 7.400 7.400 7.400 7.400 500 +0.07(+0.95%)
Nov 13, 2003 7.100 7.400 7.100 7.330 1,165 +0.23(+3.24%)
Nov 12, 2003 7.080 7.180 7.080 7.100 8,000 +0.02(+0.28%)
Nov 11, 2003 6.780 7.100 6.730 7.080 23,700 -0.04(-0.56%)
Nov 10, 2003 7.180 7.350 7.100 7.120 6,170 +0.03(+0.42%)
Nov 07, 2003 7.050 7.300 7.040 7.090 67,800 +0.06(+0.85%)
Nov 06, 2003 6.910 7.080 6.730 7.030 36,614 +0.20(+2.93%)
Nov 05, 2003 6.490 6.940 6.440 6.830 42,800 +0.39(+6.06%)
Nov 04, 2003 6.300 6.440 6.180 6.440 2,400 -0.03(-0.46%)
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.