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, 2010 6.520 6.600 6.520 6.520 7,200 -0.08(-1.21%)
Dec 30, 2010 6.600 6.600 6.600 6.600 5,500 +0.10(+1.54%)
Dec 29, 2010 6.370 6.500 6.350 6.500 5,400 +0.20(+3.17%)
Dec 28, 2010 6.350 6.450 6.290 6.300 3,600 +0.00(+0.00%)
Dec 27, 2010 6.300 6.300 6.300 6.300 10,300 -0.05(-0.79%)
Dec 23, 2010 6.400 6.400 6.350 6.350 30,000 +0.15(+2.42%)
Dec 22, 2010 6.200 6.200 6.200 6.200 11,500 +0.11(+1.81%)
Dec 21, 2010 6.100 6.110 6.090 6.090 11,000 -0.06(-0.98%)
Dec 20, 2010 6.160 6.170 6.140 6.150 6,800 -0.05(-0.81%)
Dec 17, 2010 6.240 6.240 6.200 6.200 9,700 +0.04(+0.65%)
Dec 16, 2010 6.200 6.220 6.160 6.160 18,700 +0.16(+2.67%)
Dec 15, 2010 6.150 6.150 6.000 6.000 12,800 -0.20(-3.23%)
Dec 14, 2010 6.450 6.450 6.200 6.200 14,200 -0.05(-0.80%)
Dec 13, 2010 6.250 6.250 6.160 6.250 16,000 +0.20(+3.31%)
Dec 10, 2010 6.110 6.110 6.050 6.050 13,000 -0.08(-1.31%)
Dec 09, 2010 6.200 6.200 6.130 6.130 32,000 +0.08(+1.32%)
Dec 08, 2010 6.100 6.100 6.050 6.050 14,000 +0.00(+0.00%)
Dec 07, 2010 6.100 6.100 6.050 6.050 12,000 +0.15(+2.54%)
Dec 06, 2010 5.870 5.900 5.840 5.900 20,900 +0.25(+4.42%)
Dec 03, 2010 5.650 5.650 5.650 5.650 17,000 -0.05(-0.88%)
Nov 19, 2010 5.700 5.700 5.700 5.700 0 +0.10(+1.79%)
Nov 12, 2010 5.600 5.600 5.600 5.600 0 -0.25(-4.27%)
Nov 09, 2010 5.850 5.850 5.850 5.850 0 +0.15(+2.63%)
Nov 08, 2010 5.780 5.780 5.700 5.700 4,800 -0.18(-3.06%)
Nov 05, 2010 5.840 5.900 5.800 5.880 27,500 +0.03(+0.51%)
Nov 04, 2010 5.870 5.870 5.850 5.850 2,200 +0.10(+1.74%)
Nov 03, 2010 5.760 5.760 5.750 5.750 2,100 +0.00(+0.00%)
Nov 02, 2010 5.760 5.760 5.750 5.750 3,300 +0.09(+1.59%)
Nov 01, 2010 5.750 5.750 5.660 5.660 12,000 +0.11(+1.98%)
Oct 29, 2010 5.630 5.650 5.550 5.550 22,550 +0.05(+0.91%)
Oct 28, 2010 5.860 5.910 5.500 5.500 49,000 -0.45(-7.56%)
Oct 27, 2010 6.000 6.000 5.650 5.950 18,200 -0.06(-1.00%)
Oct 25, 2010 6.040 6.040 6.000 6.010 10,000 +0.13(+2.21%)
Oct 22, 2010 5.900 5.900 5.870 5.880 6,500 -0.01(-0.17%)
Oct 21, 2010 5.860 5.890 5.860 5.890 1,800 +0.01(+0.17%)
Oct 20, 2010 5.850 5.880 5.850 5.880 900 +0.03(+0.51%)
Oct 19, 2010 5.850 5.850 5.850 5.850 500 -0.05(-0.85%)
Oct 18, 2010 5.900 5.900 5.900 5.900 1,200 -0.03(-0.51%)
Oct 15, 2010 5.930 5.930 5.930 5.930 2,100 -0.09(-1.50%)
Oct 14, 2010 6.000 6.020 6.000 6.020 6,000 +0.02(+0.33%)
Oct 13, 2010 5.860 6.000 5.750 6.000 7,000 +0.36(+6.38%)
Oct 12, 2010 5.650 5.650 5.640 5.640 4,500 -0.27(-4.57%)
Oct 08, 2010 5.910 5.910 5.910 0 -0.03(-0.51%)
Oct 07, 2010 5.940 5.940 5.940 5.940 2,700 +0.01(+0.17%)
Oct 06, 2010 5.910 5.930 5.910 5.930 3,600 +0.08(+1.37%)
Oct 05, 2010 5.850 5.850 5.850 5.850 1,200 +0.01(+0.17%)
Oct 04, 2010 5.840 5.840 5.840 5.840 2,300 +0.14(+2.46%)
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.