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 (%)
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%)
Nov 01, 2017 79.96 79.96 79.46 79.93 623 +1.57(+2.01%)
Oct 31, 2017 78.36 78.36 78.36 78.36 138 +2.71(+3.58%)
Oct 30, 2017 76.25 76.25 75.65 75.65 836 +0.05(+0.07%)
Oct 27, 2017 75.60 75.60 75.60 75.60 105 -0.08(-0.11%)
Oct 26, 2017 75.50 75.68 75.13 75.68 5,305 +4.10(+5.73%)
Oct 19, 2017 71.58 71.58 71.58 0 -0.63(-0.87%)
Oct 17, 2017 72.21 72.21 72.21 0 +0.25(+0.35%)
Oct 13, 2017 71.96 71.96 71.96 131 +0.16(+0.22%)
Oct 11, 2017 71.80 71.80 71.80 5 +0.84(+1.18%)
Oct 10, 2017 70.96 70.96 70.96 70.96 763 +1.08(+1.55%)
Oct 04, 2017 69.88 69.88 69.88 0 +0.94(+1.36%)
Sep 25, 2017 68.94 68.94 68.94 10 -2.11(-2.97%)
Sep 20, 2017 71.05 71.05 71.05 24 +0.04(+0.06%)
Sep 19, 2017 71.01 71.01 71.01 71.01 250 +2.74(+4.01%)
Sep 15, 2017 68.27 68.27 68.27 44 -0.97(-1.40%)
Sep 13, 2017 69.24 69.24 69.24 0 -0.55(-0.79%)
Sep 12, 2017 68.63 69.79 68.63 69.79 200 +3.38(+5.10%)
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.