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 (%)
Apr 29, 2005 5.040 5.040 4.990 5.000 782 +0.11(+2.25%)
Apr 28, 2005 4.950 5.120 4.710 4.890 6,587 -0.04(-0.81%)
Apr 27, 2005 4.980 5.060 4.920 4.930 1,450 -0.01(-0.24%)
Apr 26, 2005 5.090 5.090 4.942 4.942 248 -0.17(-3.29%)
Apr 25, 2005 5.110 5.110 5.110 5.110 1,800 -0.03(-0.58%)
Apr 22, 2005 5.130 5.150 5.130 5.140 2,300 +0.00(+0.04%)
Apr 21, 2005 5.050 5.138 4.960 5.138 5,550 +0.07(+1.34%)
Apr 20, 2005 5.070 5.070 5.070 5.070 500 +0.03(+0.50%)
Apr 19, 2005 4.980 5.045 4.980 5.045 9,800 +0.01(+0.30%)
Apr 18, 2005 5.100 5.134 4.940 5.030 22,100 -0.06(-1.18%)
Apr 15, 2005 5.220 5.230 5.080 5.090 5,500 -0.18(-3.42%)
Apr 14, 2005 5.300 5.300 5.270 5.270 3,900 -0.07(-1.31%)
Apr 13, 2005 5.340 5.340 5.340 5.340 500 -0.16(-2.91%)
Apr 12, 2005 5.390 5.500 5.310 5.500 1,813 -0.05(-0.90%)
Apr 11, 2005 5.470 5.550 5.350 5.550 1,741 +0.08(+1.46%)
Apr 08, 2005 5.389 5.470 5.389 5.470 2,900 +0.14(+2.63%)
Apr 07, 2005 5.470 5.490 5.330 5.330 4,052 -0.16(-2.91%)
Apr 06, 2005 5.280 5.650 5.280 5.490 5,375 +0.26(+4.97%)
Apr 05, 2005 5.144 5.230 5.144 5.230 5,900 -0.02(-0.38%)
Apr 04, 2005 5.230 5.250 5.230 5.250 6,800 +0.04(+0.77%)
Apr 01, 2005 5.240 5.250 5.210 5.210 5,760 +0.03(+0.58%)
Mar 31, 2005 5.060 5.180 5.060 5.180 4,850 +0.03(+0.58%)
Mar 30, 2005 5.100 5.220 5.050 5.150 14,560 -0.05(-0.96%)
Mar 29, 2005 5.400 5.400 5.160 5.200 6,200 -0.09(-1.70%)
Mar 28, 2005 5.300 5.300 5.200 5.290 2,500 -0.01(-0.19%)
Mar 24, 2005 5.230 5.350 5.230 5.300 5,144 +0.09(+1.73%)
Mar 23, 2005 5.210 5.300 5.200 5.210 3,300 -0.09(-1.70%)
Mar 22, 2005 5.260 5.490 5.240 5.300 3,607 +0.01(+0.19%)
Mar 21, 2005 5.340 5.340 5.260 5.290 5,025 -0.20(-3.64%)
Mar 18, 2005 5.311 5.490 5.280 5.490 1,970 +0.19(+3.58%)
Mar 17, 2005 5.400 5.490 5.250 5.300 8,110 -0.22(-3.99%)
Mar 16, 2005 5.600 5.670 5.470 5.520 2,970 -0.21(-3.65%)
Mar 15, 2005 5.710 5.730 5.700 5.729 1,800 +0.07(+1.22%)
Mar 14, 2005 5.850 5.850 5.660 5.660 1,960 +0.06(+1.07%)
Mar 11, 2005 5.500 5.950 5.450 5.600 13,377 +0.10(+1.82%)
Mar 10, 2005 5.900 5.900 5.500 5.500 9,363 -0.20(-3.51%)
Mar 09, 2005 5.720 5.940 5.660 5.700 5,800 -0.08(-1.38%)
Mar 08, 2005 5.720 5.930 5.680 5.780 5,790 -0.02(-0.34%)
Mar 07, 2005 5.800 5.900 5.640 5.800 18,938 +0.06(+1.05%)
Mar 04, 2005 5.850 5.980 5.650 5.740 8,818 -0.04(-0.69%)
Mar 03, 2005 5.850 5.850 5.680 5.780 23,305 -0.22(-3.67%)
Mar 02, 2005 5.830 6.020 5.789 6.000 16,725 +0.25(+4.35%)
Mar 01, 2005 5.750 5.850 5.750 5.750 3,900 -0.09(-1.54%)
Feb 28, 2005 5.950 5.950 5.750 5.840 23,076 -0.16(-2.67%)
Feb 25, 2005 5.900 6.050 5.820 6.000 11,630 +0.09(+1.52%)
Feb 24, 2005 5.800 5.950 5.700 5.910 37,042 +0.11(+1.90%)
Feb 23, 2005 5.700 5.900 5.700 5.800 13,600 +0.03(+0.52%)
Feb 22, 2005 5.750 5.840 5.750 5.770 5,500 +0.08(+1.41%)
Feb 18, 2005 5.600 5.690 5.561 5.690 2,500 +0.14(+2.52%)
Feb 17, 2005 5.550 5.550 5.550 5.550 13,050 -0.08(-1.42%)
Feb 16, 2005 5.480 5.630 5.400 5.630 8,147 +0.03(+0.54%)
Feb 15, 2005 5.470 5.650 5.430 5.600 6,500 +0.02(+0.36%)
Feb 14, 2005 5.450 5.750 5.380 5.580 7,200 +0.08(+1.45%)
Feb 11, 2005 5.700 5.800 5.370 5.500 10,509 +0.17(+3.19%)
Feb 10, 2005 5.650 5.780 5.330 5.330 14,400 -0.32(-5.66%)
Feb 09, 2005 5.541 5.900 5.541 5.650 5,918 +0.14(+2.54%)
Feb 08, 2005 5.600 5.610 5.510 5.510 5,600 -0.21(-3.67%)
Feb 07, 2005 5.860 5.860 5.700 5.720 4,400 -0.26(-4.35%)
Feb 04, 2005 5.940 5.980 5.880 5.980 2,680 +0.03(+0.50%)
Feb 03, 2005 5.980 5.980 5.950 5.950 11,700 +0.24(+4.20%)
Feb 02, 2005 5.840 5.850 5.710 5.710 31,600 +0.07(+1.24%)
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.