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

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

165.10 +0.10 (+0.06%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 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 (%)
Jan 30, 2018 97.03 97.03 97.03 0 -0.40(-0.41%)
Jan 29, 2018 97.43 97.43 97.43 97.43 161 -1.43(-1.45%)
Jan 26, 2018 98.86 98.86 98.86 98.86 161 +1.25(+1.28%)
Jan 25, 2018 99.39 99.39 97.61 97.61 570 +1.07(+1.11%)
Jan 24, 2018 96.54 96.54 96.54 96.54 150 -2.10(-2.13%)
Jan 23, 2018 98.64 98.64 98.64 98.64 309 -0.72(-0.73%)
Jan 22, 2018 99.43 99.43 99.19 99.36 654 +0.26(+0.27%)
Jan 18, 2018 99.10 99.10 99.10 136 +1.48(+1.52%)
Jan 17, 2018 96.56 97.62 96.56 97.62 401 +4.04(+4.32%)
Jan 12, 2018 93.58 93.58 93.58 20 +1.38(+1.50%)
Jan 11, 2018 92.20 92.20 92.20 92.20 178 +2.55(+2.84%)
Jan 09, 2018 89.65 89.65 89.65 23 +0.64(+0.72%)
Jan 08, 2018 89.01 89.01 89.01 89.01 100 +4.71(+5.59%)
Dec 29, 2017 84.30 84.30 84.30 1 +0.02(+0.02%)
Dec 28, 2017 83.87 84.28 83.87 84.28 482 +0.02(+0.03%)
Dec 27, 2017 84.26 84.26 84.26 84.26 144 +0.03(+0.04%)
Dec 21, 2017 84.23 84.23 84.23 0 +0.98(+1.18%)
Dec 20, 2017 83.25 83.25 83.25 83.25 1,563 +1.91(+2.35%)
Dec 18, 2017 81.34 81.34 81.34 0 +3.77(+4.86%)
Dec 15, 2017 78.49 78.49 77.57 77.57 5,523 -1.45(-1.83%)
Dec 14, 2017 79.02 79.02 79.02 79.02 5,000 +0.28(+0.35%)
Dec 13, 2017 78.74 78.74 78.74 78.74 200 +0.19(+0.24%)
Dec 12, 2017 78.55 78.55 78.55 78.55 115 -0.49(-0.62%)
Dec 11, 2017 79.04 79.04 79.04 79.04 215 +0.16(+0.20%)
Dec 05, 2017 78.88 78.88 78.88 2 -0.17(-0.22%)
Dec 04, 2017 79.05 79.05 79.05 79.05 283 -1.74(-2.15%)
Dec 01, 2017 80.79 80.79 80.79 80.79 186 -0.90(-1.10%)
Nov 30, 2017 81.69 81.69 81.69 81.69 273 +0.59(+0.73%)
Nov 29, 2017 84.93 84.93 81.10 81.10 14,820 -5.03(-5.84%)
Nov 28, 2017 86.13 86.13 86.13 86.13 229 +0.40(+0.47%)
Nov 27, 2017 85.73 85.73 85.73 85.73 1,010 +1.52(+1.80%)
Nov 22, 2017 84.21 84.21 84.21 2 -1.65(-1.92%)
Nov 21, 2017 85.86 85.86 85.86 85.86 100 +4.07(+4.98%)
Nov 15, 2017 81.79 81.79 81.79 0 -1.20(-1.45%)
Nov 14, 2017 83.00 83.00 83.00 83.00 300 +3.40(+4.27%)
Nov 09, 2017 79.60 79.60 79.60 0 -0.41(-0.51%)
Nov 08, 2017 79.75 80.02 79.75 80.01 862 +0.94(+1.19%)
Nov 07, 2017 79.07 79.07 79.07 79.07 573 +0.00(+0.00%)
Nov 02, 2017 79.07 79.07 79.07 13 -0.86(-1.08%)
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.