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 (%)
Feb 03, 2009 1.940 1.940 1.940 0 +0.00(+0.00%)
Feb 02, 2009 1.910 1.940 1.910 1.940 18,612 +0.04(+2.11%)
Jan 29, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 28, 2009 1.900 1.900 1.900 1.900 1,000 +0.07(+3.83%)
Jan 27, 2009 1.830 1.830 1.830 0 +0.00(+0.00%)
Jan 26, 2009 1.830 1.830 1.830 1.830 2,200 +0.03(+1.67%)
Jan 16, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 15, 2009 1.800 1.800 1.800 1.800 1,200 +0.05(+2.75%)
Jan 14, 2009 1.810 1.810 1.720 1.752 24,400 -0.15(-7.79%)
Jan 13, 2009 1.950 1.950 1.900 1.900 11,500 -0.15(-7.32%)
Jan 12, 2009 2.050 2.070 2.050 2.050 58,412 -0.16(-7.24%)
Jan 05, 2009 2.210 2.210 2.210 0 +0.00(+0.00%)
Jan 02, 2009 2.210 2.210 2.210 2.210 115 +0.21(+10.50%)
Dec 29, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 26, 2008 2.000 2.000 2.000 2.000 200 -0.05(-2.44%)
Dec 23, 2008 2.100 2.100 2.050 2.050 400 -0.17(-7.66%)
Dec 22, 2008 2.050 2.220 2.220 2.220 0 -0.02(-0.89%)
Dec 19, 2008 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 18, 2008 2.240 2.240 2.240 2.240 200 -0.06(-2.61%)
Dec 17, 2008 2.320 2.320 2.300 2.300 5,500 +0.20(+9.52%)
Dec 16, 2008 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Dec 15, 2008 2.100 2.100 2.100 2.100 500 -0.08(-3.67%)
Dec 12, 2008 2.220 2.220 2.180 2.180 3,425 -0.12(-5.22%)
Dec 11, 2008 2.300 2.300 2.300 2.300 1,000 -0.03(-1.29%)
Dec 10, 2008 2.330 2.330 2.330 2.330 1,450 +0.03(+1.30%)
Dec 09, 2008 2.300 2.300 2.300 2.300 1,000 +0.01(+0.44%)
Dec 08, 2008 2.290 2.290 2.290 2.290 1,000 +0.00(+0.00%)
Dec 05, 2008 2.290 2.290 2.290 0 +0.00(+0.00%)
Dec 04, 2008 2.350 2.350 2.290 2.290 11,000 +0.04(+1.78%)
Dec 03, 2008 2.250 2.350 2.250 2.250 4,500 +0.00(+0.00%)
Dec 02, 2008 2.250 2.250 2.250 2.250 5,000 -0.13(-5.46%)
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.