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

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

146.31 -1.62 (-1.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 3, 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 (%)
Nov 30, 2005 4.710 4.710 4.660 4.660 204 -0.09(-1.89%)
Nov 29, 2005 4.750 4.750 4.750 4.750 100 -0.14(-2.86%)
Nov 28, 2005 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Nov 25, 2005 4.800 4.890 4.800 4.890 1,076 +0.22(+4.71%)
Nov 23, 2005 4.610 4.670 4.610 4.670 2,700 +0.17(+3.78%)
Nov 22, 2005 4.560 4.670 3.600 4.500 8,676 -0.07(-1.53%)
Nov 21, 2005 4.580 4.580 4.570 4.570 800 +0.10(+2.24%)
Nov 18, 2005 4.570 4.570 4.470 4.470 1,350 -0.12(-2.61%)
Nov 17, 2005 4.590 4.590 4.590 4.590 300 +0.12(+2.68%)
Nov 16, 2005 4.470 4.470 4.470 4.470 400 -0.02(-0.46%)
Nov 15, 2005 4.620 4.630 4.460 4.490 1,225 -0.04(-0.87%)
Nov 14, 2005 4.530 4.530 4.530 4.530 900 +0.03(+0.63%)
Nov 11, 2005 4.550 4.550 4.502 4.502 1,200 -0.05(-1.07%)
Nov 10, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 09, 2005 4.570 4.700 4.550 4.550 1,500 +0.00(+0.00%)
Nov 08, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 07, 2005 4.520 4.580 4.520 4.550 5,650 -0.09(-1.98%)
Nov 04, 2005 4.642 4.642 4.642 4.642 100 +0.00(+0.04%)
Nov 03, 2005 4.640 4.640 4.640 4.640 400 +0.04(+0.87%)
Nov 02, 2005 4.610 4.700 4.600 4.600 1,300 +0.08(+1.77%)
Nov 01, 2005 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Oct 31, 2005 4.650 4.650 4.520 4.520 7,700 -0.18(-3.83%)
Oct 28, 2005 4.700 4.700 4.654 4.700 1,553 -0.01(-0.21%)
Oct 27, 2005 4.710 4.710 4.710 4.710 200 +0.18(+3.97%)
Oct 26, 2005 4.710 4.720 4.530 4.530 4,910 -0.18(-3.86%)
Oct 25, 2005 4.750 4.760 4.712 4.712 1,350 +0.08(+1.77%)
Oct 24, 2005 4.630 4.680 4.630 4.630 2,400 +0.22(+4.99%)
Oct 21, 2005 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Oct 20, 2005 4.710 4.710 4.410 4.410 1,677 -0.23(-4.96%)
Oct 19, 2005 4.580 4.681 4.580 4.640 48,792 -0.06(-1.17%)
Oct 18, 2005 4.680 4.695 4.610 4.695 135,700 -0.01(-0.32%)
Oct 17, 2005 4.580 4.720 4.420 4.710 51,050 +0.06(+1.29%)
Oct 14, 2005 4.650 4.650 4.650 4.650 500 -0.07(-1.48%)
Oct 13, 2005 4.460 4.720 4.460 4.720 7,765 +0.10(+2.16%)
Oct 12, 2005 4.520 4.620 4.420 4.620 2,000 +0.21(+4.76%)
Oct 11, 2005 4.370 4.410 4.370 4.410 600 -0.09(-2.00%)
Oct 10, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2005 4.500 4.500 4.480 4.500 1,500 +0.00(+0.00%)
Oct 06, 2005 4.450 4.500 4.450 4.500 6,700 +0.08(+1.81%)
Oct 05, 2005 4.440 4.440 4.420 4.420 700 -0.08(-1.78%)
Oct 04, 2005 4.410 4.500 4.410 4.500 3,100 +0.16(+3.60%)
Oct 03, 2005 4.343 4.343 4.343 4.343 1,200 -0.03(-0.61%)
Sep 30, 2005 4.310 4.380 4.270 4.370 1,700 +0.25(+6.07%)
Sep 29, 2005 4.280 4.340 4.110 4.120 3,611 -0.04(-0.96%)
Sep 28, 2005 4.160 4.160 4.160 4.160 400 -0.10(-2.35%)
Sep 27, 2005 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 26, 2005 4.270 4.320 4.260 4.260 2,250 -0.17(-3.84%)
Sep 22, 2005 4.430 4.430 4.430 4.430 298 +0.01(+0.23%)
Sep 21, 2005 4.430 4.430 4.420 4.420 510 +0.17(+4.00%)
Sep 20, 2005 4.250 4.250 4.250 4.250 1,000 -0.08(-1.85%)
Sep 19, 2005 4.330 4.330 4.330 4.330 100 -0.24(-5.25%)
Sep 16, 2005 4.300 4.570 4.300 4.570 800 +0.06(+1.33%)
Sep 15, 2005 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Sep 14, 2005 4.460 4.510 4.460 4.510 1,800 +0.19(+4.40%)
Sep 13, 2005 4.400 4.400 4.320 4.320 1,050 +0.01(+0.23%)
Sep 12, 2005 4.310 4.310 4.310 4.310 600 -0.09(-2.05%)
Sep 09, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 08, 2005 4.390 4.420 4.240 4.400 21,037 -0.27(-5.78%)
Sep 07, 2005 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Sep 06, 2005 4.670 4.670 4.670 4.670 1,375 -0.08(-1.68%)
Sep 02, 2005 4.560 4.750 4.560 4.750 3,374 +0.15(+3.26%)
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.