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 (%)
Apr 28, 2006 6.160 6.210 6.110 6.120 14,800 -0.05(-0.81%)
Apr 27, 2006 6.170 6.200 6.120 6.170 23,900 -0.13(-2.06%)
Apr 26, 2006 6.240 6.350 6.200 6.300 22,300 +0.04(+0.64%)
Apr 25, 2006 6.260 6.260 6.253 6.260 13,500 -0.10(-1.57%)
Apr 24, 2006 6.190 6.360 6.170 6.360 11,926 +0.13(+2.09%)
Apr 21, 2006 6.280 6.300 6.000 6.230 18,900 -0.07(-1.11%)
Apr 20, 2006 6.300 6.310 6.300 6.300 3,900 -0.05(-0.79%)
Apr 19, 2006 6.300 6.390 6.200 6.350 74,801 -0.55(-7.97%)
Apr 18, 2006 6.770 6.950 6.770 6.900 41,110 +0.45(+6.98%)
Apr 17, 2006 6.290 6.562 6.290 6.450 900 +0.16(+2.54%)
Apr 13, 2006 6.350 6.400 6.260 6.290 6,341 -0.25(-3.82%)
Apr 12, 2006 6.430 6.680 6.430 6.540 2,220 -0.04(-0.61%)
Apr 11, 2006 6.530 6.600 6.350 6.580 5,770 -0.26(-3.80%)
Apr 10, 2006 6.550 6.840 6.550 6.840 10,350 +0.62(+9.97%)
Apr 07, 2006 6.140 6.220 6.110 6.220 3,450 -0.02(-0.32%)
Apr 06, 2006 6.350 6.350 6.210 6.240 3,100 -0.13(-2.04%)
Apr 05, 2006 6.340 6.390 6.330 6.370 735 +0.09(+1.43%)
Apr 04, 2006 6.290 6.300 6.280 6.280 2,781 +0.07(+1.13%)
Apr 03, 2006 6.220 6.330 6.210 6.210 1,869 +0.12(+1.97%)
Mar 31, 2006 5.980 6.090 5.980 6.090 3,404 +0.01(+0.16%)
Mar 30, 2006 6.000 6.150 5.950 6.080 79,250 +0.33(+5.74%)
Mar 29, 2006 5.730 5.780 5.720 5.750 15,800 +0.10(+1.77%)
Mar 28, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 27, 2006 5.710 5.710 5.650 5.650 1,200 -0.05(-0.88%)
Mar 24, 2006 5.750 5.770 5.700 5.700 3,000 +0.05(+0.88%)
Mar 23, 2006 5.740 5.740 5.520 5.650 9,800 +0.41(+7.82%)
Mar 21, 2006 5.240 5.240 5.240 5.240 1,000 -0.12(-2.24%)
Mar 20, 2006 5.450 5.450 5.360 5.360 4,905 +0.15(+2.88%)
Mar 17, 2006 5.250 5.250 5.210 5.210 1,698 -0.03(-0.57%)
Mar 16, 2006 5.240 5.240 5.240 5.240 100 +0.04(+0.77%)
Mar 15, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Mar 14, 2006 5.200 5.200 5.200 5.200 500 +0.05(+0.97%)
Mar 13, 2006 5.200 5.200 5.150 5.150 4,300 +0.00(+0.00%)
Mar 10, 2006 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Mar 09, 2006 5.210 5.210 5.150 5.150 800 -0.14(-2.65%)
Mar 08, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 07, 2006 5.270 5.290 5.270 5.290 9,000 -0.03(-0.56%)
Mar 06, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 03, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 02, 2006 5.320 5.320 5.320 5.320 1,925 +0.08(+1.53%)
Mar 01, 2006 5.240 5.240 5.240 5.240 1,000 +0.20(+3.97%)
Feb 28, 2006 4.960 5.040 4.960 5.040 8,940 +0.08(+1.61%)
Feb 27, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Feb 24, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Feb 23, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Feb 22, 2006 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Feb 21, 2006 5.010 5.010 5.000 5.000 474 -0.05(-0.99%)
Feb 17, 2006 5.060 5.060 5.050 5.050 500 -0.19(-3.63%)
Feb 16, 2006 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Feb 15, 2006 5.230 5.240 5.220 5.240 2,381 +0.00(+0.00%)
Feb 14, 2006 5.190 5.240 5.190 5.240 7,100 +0.03(+0.58%)
Feb 13, 2006 5.300 5.300 5.200 5.210 5,174 -0.16(-2.98%)
Feb 10, 2006 5.270 5.390 5.230 5.370 4,800 +0.01(+0.19%)
Feb 09, 2006 5.380 5.390 5.320 5.360 5,100 +0.05(+0.94%)
Feb 08, 2006 5.190 5.410 5.190 5.310 3,548 -0.04(-0.75%)
Feb 07, 2006 5.400 5.420 5.350 5.350 2,800 -0.10(-1.83%)
Feb 06, 2006 5.400 5.450 5.400 5.450 1,300 +0.12(+2.25%)
Feb 03, 2006 5.350 5.350 5.330 5.330 1,700 -0.04(-0.74%)
Feb 02, 2006 5.400 5.400 5.370 5.370 4,450 +0.01(+0.19%)
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.