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

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

165.61 -4.97 (-2.92%)
Streaming Delayed Price Updated: 12:04 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 (%)
Oct 31, 2002 4.599 4.839 4.500 4.839 4,800 +0.44(+9.98%)
Oct 30, 2002 4.460 4.530 4.400 4.400 4,900 -0.15(-3.30%)
Oct 29, 2002 4.770 4.770 4.550 4.550 500 -0.00(-0.02%)
Oct 28, 2002 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Oct 25, 2002 4.551 4.551 4.551 4.551 100 -0.05(-1.07%)
Oct 24, 2002 4.610 4.610 4.600 4.600 1,200 +0.05(+1.08%)
Oct 23, 2002 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Oct 22, 2002 4.900 4.900 4.551 4.551 800 -0.20(-4.19%)
Oct 21, 2002 4.910 4.920 4.750 4.750 400 -0.26(-5.19%)
Oct 18, 2002 4.940 5.010 4.940 5.010 1,100 +0.61(+13.84%)
Oct 17, 2002 4.320 4.700 4.320 4.401 1,300 +0.44(+11.14%)
Oct 16, 2002 4.060 4.060 3.910 3.960 4,200 -0.27(-6.38%)
Oct 15, 2002 4.120 4.230 4.120 4.230 600 +0.58(+15.89%)
Oct 14, 2002 3.510 3.650 3.510 3.650 4,200 +0.14(+3.99%)
Oct 11, 2002 3.750 3.750 3.500 3.510 2,000 +0.06(+1.74%)
Oct 10, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 09, 2002 3.660 3.840 3.420 3.450 7,900 +0.05(+1.47%)
Oct 08, 2002 3.410 3.720 3.400 3.400 11,500 +0.05(+1.49%)
Oct 07, 2002 3.750 3.750 3.350 3.350 11,900 -0.46(-12.07%)
Oct 04, 2002 4.050 4.050 3.810 3.810 4,000 -0.30(-7.29%)
Oct 03, 2002 4.201 4.201 4.094 4.110 2,200 -0.09(-2.17%)
Oct 02, 2002 4.250 4.250 4.201 4.201 600 -0.05(-1.15%)
Oct 01, 2002 4.400 4.400 4.250 4.250 54,300 +0.15(+3.63%)
Sep 30, 2002 4.130 4.380 4.100 4.101 5,500 -0.21(-4.85%)
Sep 27, 2002 4.310 4.390 4.310 4.310 5,800 +0.18(+4.36%)
Sep 26, 2002 4.500 4.520 4.130 4.130 5,200 +0.10(+2.48%)
Sep 25, 2002 4.310 4.310 4.030 4.030 600 -0.07(-1.71%)
Sep 24, 2002 4.100 4.100 4.090 4.100 4,000 +0.08(+1.99%)
Sep 23, 2002 4.130 4.130 4.020 4.020 5,200 +0.00(+0.00%)
Sep 20, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Sep 19, 2002 4.001 4.020 4.001 4.020 11,100 -0.37(-8.32%)
Sep 18, 2002 4.349 4.385 4.349 4.385 4,500 +0.08(+1.98%)
Sep 17, 2002 4.300 4.350 4.300 4.300 6,900 +0.25(+6.17%)
Sep 16, 2002 4.560 4.560 4.000 4.050 6,400 -0.17(-4.03%)
Sep 13, 2002 4.400 4.600 4.200 4.220 6,500 -0.28(-6.22%)
Sep 12, 2002 4.500 4.620 4.500 4.500 7,200 +0.15(+3.45%)
Sep 11, 2002 4.550 4.620 4.300 4.350 7,300 -0.25(-5.43%)
Sep 10, 2002 4.550 4.600 4.500 4.600 10,200 +0.05(+1.10%)
Sep 09, 2002 4.550 4.550 4.450 4.550 17,600 +0.11(+2.48%)
Sep 06, 2002 4.460 4.480 4.430 4.440 34,500 +0.34(+8.29%)
Sep 05, 2002 4.420 4.430 4.000 4.100 92,500 -0.45(-9.91%)
Sep 04, 2002 4.600 4.630 4.500 4.551 4,700 -0.37(-7.50%)
Sep 03, 2002 4.721 4.920 4.720 4.920 1,910,000 -0.08(-1.60%)
Aug 30, 2002 5.000 5.000 5.000 5.000 1,600 +0.18(+3.73%)
Aug 29, 2002 4.820 4.820 4.820 4.820 900 -0.07(-1.43%)
Aug 28, 2002 4.930 4.930 4.890 4.890 200 -0.21(-4.12%)
Aug 27, 2002 4.910 5.190 4.900 5.100 54,500 +0.19(+3.87%)
Aug 26, 2002 5.020 5.020 4.910 4.910 17,700 +0.19(+4.03%)
Aug 23, 2002 4.750 4.750 4.720 4.720 3,300 +0.12(+2.61%)
Aug 22, 2002 4.490 4.600 4.470 4.600 31,600 +0.12(+2.68%)
Aug 21, 2002 4.480 4.750 4.410 4.480 52,500 -0.12(-2.61%)
Aug 20, 2002 4.580 4.600 4.250 4.600 43,500 +0.20(+4.55%)
Aug 16, 2002 4.470 4.600 4.150 4.400 102,600 -0.20(-4.35%)
Aug 15, 2002 4.550 4.600 4.500 4.600 47,900 +0.10(+2.22%)
Aug 14, 2002 4.420 4.800 4.420 4.500 92,100 +0.15(+3.45%)
Aug 13, 2002 4.400 4.900 4.350 4.350 72,200 -0.85(-16.35%)
Aug 12, 2002 5.150 5.250 5.150 5.200 57,600 -0.20(-3.70%)
Aug 07, 2002 5.300 5.400 5.300 5.400 36,500 +0.08(+1.50%)
Aug 06, 2002 5.300 5.320 5.180 5.320 66,300 +0.06(+1.14%)
Aug 05, 2002 5.000 5.340 5.000 5.260 56,400 -0.14(-2.59%)
Aug 02, 2002 5.420 5.450 5.320 5.400 29,900 -0.10(-1.82%)
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.