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 (%)
Feb 29, 2008 5.180 4.800 4.800 4.800 100 -0.38(-7.34%)
Feb 28, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Feb 27, 2008 5.180 5.180 5.180 5.180 683 -0.07(-1.33%)
Feb 26, 2008 5.250 5.250 5.170 5.250 200 -0.13(-2.42%)
Feb 25, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Feb 22, 2008 5.490 5.380 5.380 5.380 432 -0.11(-2.00%)
Feb 21, 2008 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 20, 2008 5.350 5.490 5.360 5.490 1,600 +0.14(+2.62%)
Feb 19, 2008 4.730 5.350 5.100 5.350 1,500 +0.62(+13.11%)
Feb 18, 2008 4.730 4.730 4.730 4.730 700 +0.00(+0.00%)
Feb 15, 2008 4.730 4.730 4.730 4.730 700 -0.07(-1.46%)
Feb 14, 2008 4.800 4.800 4.800 4.800 400 +0.01(+0.21%)
Feb 13, 2008 4.790 4.790 4.790 4.790 250 +0.04(+0.84%)
Feb 12, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 08, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 07, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 06, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 05, 2008 4.800 4.810 4.750 4.750 2,000 -0.05(-1.04%)
Feb 04, 2008 5.200 4.800 4.800 4.800 500 -0.40(-7.69%)
Feb 01, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 31, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 30, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 29, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 28, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 25, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 24, 2008 5.200 5.200 4.900 5.200 14,500 +0.70(+15.56%)
Jan 23, 2008 4.500 4.500 4.200 4.500 6,768 -0.26(-5.46%)
Jan 22, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jan 21, 2008 4.760 4.760 4.760 4.760 333 +0.00(+0.00%)
Jan 18, 2008 4.760 4.760 4.760 4.760 333 -0.20(-4.03%)
Jan 17, 2008 4.960 4.960 4.950 4.960 294 -0.69(-12.21%)
Jan 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 15, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 14, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 11, 2008 5.650 5.650 5.650 5.650 2,000 +0.00(+0.00%)
Jan 10, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 09, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 08, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 07, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 04, 2008 5.650 5.660 5.600 5.650 1,000 +0.15(+2.73%)
Jan 03, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 02, 2008 5.460 5.550 5.500 5.500 35,500 +0.04(+0.73%)
Jan 01, 2008 5.460 5.460 5.350 5.460 40,500 +0.00(+0.00%)
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%)
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.