Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

147.93 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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 (%)
Mar 30, 2007 6.455 6.455 6.430 6.455 104,000 -0.20(-2.93%)
Mar 29, 2007 6.650 6.650 6.500 6.650 1,382 +0.25(+3.91%)
Mar 28, 2007 6.400 6.400 6.400 6.400 50,265 +0.05(+0.79%)
Mar 27, 2007 6.350 6.393 6.350 6.350 10,300 -0.02(-0.36%)
Mar 26, 2007 6.373 6.500 6.373 6.373 8,640 -0.03(-0.42%)
Mar 23, 2007 6.400 6.450 6.400 6.400 50,700 -0.08(-1.18%)
Mar 22, 2007 6.476 6.476 6.343 6.476 113,800 +0.12(+1.93%)
Mar 21, 2007 6.353 6.353 6.353 6.353 100,000 +0.04(+0.69%)
Mar 20, 2007 6.310 6.310 6.310 6.310 100,000 -0.04(-0.63%)
Mar 19, 2007 6.350 6.350 6.250 6.350 3,800 +0.07(+1.15%)
Mar 16, 2007 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
Mar 15, 2007 6.278 6.278 6.278 6.278 8,000 +0.13(+2.08%)
Mar 14, 2007 6.150 6.167 6.150 6.150 15,620 -0.10(-1.60%)
Mar 13, 2007 6.285 6.250 6.250 6.250 2,038 -0.04(-0.56%)
Mar 12, 2007 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Mar 09, 2007 6.285 6.285 6.210 6.285 4,240 +0.08(+1.29%)
Mar 08, 2007 6.205 6.205 6.205 6.205 12,000 -0.02(-0.37%)
Mar 07, 2007 6.228 6.228 6.228 6.228 6,100 -0.02(-0.35%)
Mar 06, 2007 6.250 6.250 6.250 6.250 800 -0.07(-1.12%)
Mar 05, 2007 6.321 6.321 6.321 6.321 1,000 -0.04(-0.63%)
Mar 02, 2007 6.500 6.361 6.361 6.361 2,200 -0.14(-2.14%)
Mar 01, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 28, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 27, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 26, 2007 6.500 6.500 6.500 6.500 150 +0.00(+0.00%)
Feb 23, 2007 6.500 6.500 6.500 6.500 14,500 +0.25(+4.00%)
Feb 22, 2007 6.250 6.500 6.250 6.250 3,660 -0.28(-4.33%)
Feb 21, 2007 6.533 6.533 6.533 6.533 16,000 +0.03(+0.51%)
Feb 20, 2007 6.500 6.550 6.500 6.500 28,020 +0.00(+0.00%)
Feb 16, 2007 6.500 6.500 6.400 6.500 3,000 +0.25(+4.00%)
Feb 15, 2007 6.250 6.250 6.250 6.250 500 +0.10(+1.63%)
Feb 14, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 13, 2007 6.150 6.150 6.150 6.150 165 +0.10(+1.65%)
Feb 12, 2007 5.950 6.050 6.050 6.050 165 +0.10(+1.68%)
Feb 09, 2007 5.950 5.950 5.950 5.950 600 +0.05(+0.85%)
Feb 08, 2007 5.900 5.900 5.900 5.900 100 -0.20(-3.28%)
Feb 07, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 06, 2007 6.100 6.100 6.100 6.100 1,000 -0.12(-1.95%)
Feb 05, 2007 6.221 6.221 6.150 6.221 13,900 -0.03(-0.46%)
Feb 02, 2007 6.250 6.256 6.250 6.250 14,300 +0.05(+0.81%)
Feb 01, 2007 6.200 6.200 6.100 6.200 6,800 +0.20(+3.33%)
Jan 31, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 30, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 29, 2007 6.000 6.000 6.000 6.000 1,200 -0.05(-0.83%)
Jan 26, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 25, 2007 6.050 6.100 6.050 6.050 2,100 +0.00(+0.00%)
Jan 24, 2007 6.050 6.050 6.050 6.050 400 +0.05(+0.83%)
Jan 23, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 22, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 19, 2007 6.000 6.000 6.000 6.000 280 -0.05(-0.83%)
Jan 18, 2007 6.050 6.100 6.050 6.050 1,500 +0.05(+0.83%)
Jan 17, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 16, 2007 6.000 6.050 6.000 6.000 5,700 +0.00(+0.00%)
Jan 12, 2007 6.000 6.000 6.000 6.000 675 +0.00(+0.00%)
Jan 11, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 10, 2007 6.000 6.050 6.000 6.000 1,100 -0.05(-0.83%)
Jan 09, 2007 6.050 6.050 6.000 6.050 9,593 +0.00(+0.00%)
Jan 08, 2007 6.050 6.050 6.050 6.050 900 -0.21(-3.35%)
Jan 05, 2007 6.120 6.390 6.070 6.260 15,245 +0.00(+0.00%)
Jan 04, 2007 6.150 6.300 6.150 6.260 12,500 +0.26(+4.33%)
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.