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 30, 2014 16.92 16.92 16.92 16.92 0 +0.02(+0.12%)
May 29, 2014 16.86 16.90 16.86 16.90 400 +0.79(+4.90%)
May 28, 2014 16.11 16.11 16.11 16.11 450 -0.11(-0.70%)
May 22, 2014 16.22 16.22 16.22 0 -0.44(-2.62%)
May 02, 2014 16.66 16.66 16.66 16.66 50 +0.56(+3.48%)
Apr 29, 2014 16.10 16.10 16.10 16.10 0 +0.41(+2.64%)
Apr 10, 2014 15.69 15.69 15.69 0 +0.04(+0.23%)
Apr 09, 2014 15.71 15.71 15.65 15.65 1,230 +0.26(+1.69%)
Apr 08, 2014 15.39 15.39 15.39 15.39 100 -0.08(-0.52%)
Apr 01, 2014 15.47 15.47 15.47 0 +0.20(+1.31%)
Mar 24, 2014 15.27 15.27 15.27 15.27 0 -0.18(-1.17%)
Mar 19, 2014 15.45 15.45 15.45 15.45 0 -0.55(-3.44%)
Mar 18, 2014 16.00 16.00 16.00 16.00 300 +1.49(+10.27%)
Mar 14, 2014 14.51 14.51 14.51 0 -0.96(-6.21%)
Mar 12, 2014 15.47 15.47 15.47 0 -0.22(-1.39%)
Mar 11, 2014 15.69 15.69 15.69 15.69 606 +1.65(+11.73%)
Mar 05, 2014 14.04 14.04 14.04 0 +1.68(+13.59%)
Feb 24, 2014 12.36 12.36 12.36 0 +0.17(+1.39%)
Feb 19, 2014 12.19 12.19 12.19 0 +0.86(+7.59%)
Feb 05, 2014 11.33 11.33 11.33 11.33 0 -1.05(-8.48%)
Jan 17, 2014 12.38 12.38 12.38 0 +0.43(+3.60%)
Jan 09, 2014 11.95 11.95 11.95 0 +0.87(+7.85%)
Jan 07, 2014 11.08 11.08 11.08 0 +0.08(+0.73%)
Jan 02, 2014 11.00 11.00 11.00 0 -0.16(-1.43%)
Dec 27, 2013 11.16 11.16 11.16 0 +0.76(+7.31%)
Dec 24, 2013 10.40 10.40 10.40 18 -0.24(-2.26%)
Nov 05, 2013 10.64 10.64 10.64 0 -1.32(-11.04%)
Oct 16, 2013 11.96 11.96 11.96 0 -0.13(-1.08%)
Oct 15, 2013 12.09 12.09 12.09 12.09 700 +0.33(+2.81%)
Oct 11, 2013 11.76 11.76 11.76 0 -0.32(-2.62%)
Oct 01, 2013 12.08 12.08 12.08 0 +1.04(+9.39%)
Sep 09, 2013 11.04 11.04 11.04 0 +0.07(+0.67%)
Sep 06, 2013 10.97 10.97 10.97 10.97 100 +0.23(+2.10%)
Sep 03, 2013 10.74 10.74 10.74 0 -0.03(-0.28%)
Aug 28, 2013 10.77 10.77 10.77 0 -0.01(-0.09%)
Aug 08, 2013 10.78 10.78 10.78 0 -0.25(-2.27%)
Aug 02, 2013 11.03 11.03 11.03 0 -0.43(-3.75%)
Jul 30, 2013 11.46 11.46 11.46 0 -0.14(-1.21%)
Jul 29, 2013 11.55 11.60 11.55 11.60 303 -0.23(-1.94%)
Jul 23, 2013 11.83 11.83 11.83 0 +0.27(+2.34%)
Jul 19, 2013 11.56 11.56 11.56 11.56 0 +0.53(+4.81%)
Jul 12, 2013 11.03 11.03 11.03 11.03 0 +1.55(+16.35%)
Jun 12, 2013 9.480 9.480 9.480 0 -0.18(-1.86%)
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.