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 (%)
Dec 31, 2007 5.460 5.460 5.350 5.460 40,500 +0.13(+2.44%)
Dec 28, 2007 5.330 5.330 5.330 5.330 500 +0.11(+2.11%)
Dec 27, 2007 4.560 5.220 5.050 5.220 2,400 +0.66(+14.47%)
Dec 26, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 24, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 21, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 20, 2007 4.560 4.560 4.560 4.560 1,200 -0.05(-1.08%)
Dec 19, 2007 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Dec 18, 2007 4.610 4.610 4.550 4.610 4,964 -0.14(-2.95%)
Dec 17, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 14, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 13, 2007 5.150 4.750 4.750 4.750 2,000 -0.40(-7.77%)
Dec 12, 2007 5.150 5.150 5.050 5.150 8,946 +0.00(+0.00%)
Dec 11, 2007 5.150 5.200 5.150 5.150 1,000 +0.20(+4.04%)
Dec 10, 2007 4.950 4.950 4.900 4.950 2,000 +0.35(+7.61%)
Dec 07, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 06, 2007 4.700 4.600 4.600 4.600 180 -0.10(-2.13%)
Dec 05, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 04, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 03, 2007 4.700 4.700 4.600 4.700 1,900 +0.15(+3.30%)
Nov 30, 2007 4.750 4.650 4.500 4.550 2,500 -0.20(-4.21%)
Nov 29, 2007 5.010 4.750 4.750 4.750 730 -0.26(-5.19%)
Nov 28, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Nov 27, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Nov 26, 2007 5.010 5.010 4.900 5.010 12,549 +0.25(+5.25%)
Nov 23, 2007 5.050 4.800 4.700 4.760 19,575 -0.29(-5.74%)
Nov 21, 2007 5.150 5.050 5.050 5.050 1,000 -0.10(-1.94%)
Nov 20, 2007 5.150 5.150 5.150 5.150 100 +0.04(+0.78%)
Nov 19, 2007 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 16, 2007 5.110 5.110 5.110 5.110 200 +0.06(+1.19%)
Nov 15, 2007 5.050 5.100 5.050 5.050 2,100 -0.06(-1.17%)
Nov 14, 2007 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 13, 2007 5.250 5.110 5.110 5.110 100 -0.14(-2.67%)
Nov 12, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 09, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 08, 2007 5.250 5.250 5.250 5.250 1,000 -0.30(-5.41%)
Nov 07, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 06, 2007 5.550 5.550 5.550 5.550 830 +0.05(+0.91%)
Nov 05, 2007 5.550 5.530 5.500 5.500 930 -0.05(-0.90%)
Nov 02, 2007 5.550 5.550 5.550 5.550 1,060 +0.00(+0.00%)
Nov 01, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 31, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 30, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 29, 2007 5.500 5.550 5.550 5.550 200 +0.05(+0.91%)
Oct 26, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 25, 2007 5.500 5.500 5.500 5.500 3,000 -0.20(-3.51%)
Oct 24, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 23, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 19, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 18, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 17, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 16, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 15, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 12, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 11, 2007 5.700 5.750 5.700 5.700 1,100 +0.00(+0.00%)
Oct 10, 2007 5.700 5.700 5.700 5.700 100 -0.25(-4.20%)
Oct 09, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 08, 2007 6.050 5.980 5.950 5.950 2,175 -0.10(-1.65%)
Oct 05, 2007 6.050 6.050 6.050 6.050 300 +0.10(+1.68%)
Oct 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 03, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 02, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
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.