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 (%)
May 25, 2010 3.760 3.760 3.760 3.760 0 -0.14(-3.59%)
May 17, 2010 3.900 3.900 3.900 0 -0.34(-8.02%)
May 10, 2010 4.240 4.240 4.240 4.240 0 -0.36(-7.83%)
Apr 29, 2010 4.600 4.600 4.600 4.600 0 -0.20(-4.17%)
Apr 26, 2010 4.800 4.800 4.800 4.800 0 -0.12(-2.44%)
Apr 19, 2010 4.920 4.920 4.920 4.920 0 -0.13(-2.57%)
Apr 16, 2010 4.870 5.050 4.870 5.050 2,400 +0.75(+17.44%)
Mar 22, 2010 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Mar 11, 2010 4.250 4.250 4.250 0 +0.20(+4.94%)
Mar 05, 2010 4.050 4.050 4.050 4.050 0 -0.07(-1.70%)
Feb 26, 2010 4.120 4.120 4.120 0 +0.17(+4.30%)
Feb 18, 2010 3.950 3.950 3.950 0 +0.05(+1.28%)
Feb 12, 2010 3.900 3.900 3.900 0 -0.13(-3.23%)
Jan 29, 2010 4.030 4.030 4.030 0 +0.03(+0.75%)
Jan 28, 2010 4.000 4.000 4.000 4.000 600 -0.04(-0.99%)
Jan 25, 2010 4.040 4.040 4.040 4.040 0 +0.44(+12.22%)
Dec 28, 2009 3.600 3.600 3.600 0 -0.05(-1.37%)
Dec 24, 2009 3.650 3.650 3.650 3.650 800 -0.25(-6.41%)
Nov 30, 2009 3.900 3.900 3.900 0 +0.15(+4.00%)
Nov 25, 2009 3.750 3.750 3.750 0 +0.03(+0.81%)
Nov 23, 2009 3.720 3.720 3.720 0 -0.04(-1.06%)
Nov 20, 2009 3.760 3.760 3.760 3.760 2,875 -0.09(-2.34%)
Nov 13, 2009 3.850 3.850 3.850 0 -0.15(-3.75%)
Oct 23, 2009 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Oct 21, 2009 4.050 4.050 4.050 4.050 0 +0.25(+6.58%)
Oct 08, 2009 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 06, 2009 3.750 3.750 3.750 3.750 0 +0.10(+2.74%)
Oct 05, 2009 3.650 3.650 3.650 3.650 1,000 -0.15(-3.95%)
Oct 01, 2009 3.800 3.800 3.800 3.800 0 +0.05(+1.33%)
Sep 30, 2009 3.750 3.750 3.750 3.750 12,200 -0.11(-2.85%)
Sep 08, 2009 3.860 3.860 3.860 10,000 -0.01(-0.26%)
Sep 04, 2009 3.870 3.870 3.870 3.870 280,000 +0.00(+0.00%)
Aug 27, 2009 3.870 3.870 3.870 0 -0.13(-3.25%)
Aug 26, 2009 4.000 4.000 4.000 4.000 1,500 +0.06(+1.52%)
Aug 25, 2009 3.940 3.940 3.940 3.940 2,400 +0.14(+3.68%)
Aug 20, 2009 3.800 3.800 3.800 3.800 1,600 +0.15(+4.11%)
Aug 19, 2009 3.650 3.650 3.650 3.650 2,450 -0.33(-8.29%)
Aug 10, 2009 3.980 3.980 3.980 3.980 0 +0.72(+22.09%)
Aug 04, 2009 3.260 3.260 3.260 0 -0.14(-4.12%)
Aug 03, 2009 3.410 3.410 3.400 3.400 105,150 +0.10(+3.03%)
Jul 22, 2009 3.300 3.300 3.300 0 +0.03(+0.92%)
Jul 21, 2009 3.270 3.270 3.270 3.270 10,000 +0.32(+10.85%)
Jun 24, 2009 2.950 2.950 2.950 0 +0.04(+1.37%)
Jun 23, 2009 2.960 2.960 2.910 2.910 7,000 +0.11(+3.93%)
Jun 16, 2009 2.800 2.800 2.800 0 -0.41(-12.77%)
Jun 11, 2009 3.210 3.210 3.210 0 +0.36(+12.63%)
Jun 08, 2009 2.850 2.850 2.850 2.850 0 +0.07(+2.52%)
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.