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 (%)
May 27, 2016 27.06 27.06 27.06 0 +0.38(+1.42%)
May 20, 2016 26.68 26.68 26.68 22 +0.75(+2.89%)
May 16, 2016 25.93 25.93 25.93 0 -1.57(-5.71%)
May 11, 2016 27.50 27.50 27.50 0 -1.92(-6.53%)
May 03, 2016 29.42 29.42 29.42 0 +0.92(+3.23%)
Apr 28, 2016 28.50 28.50 28.50 0 +0.40(+1.42%)
Apr 25, 2016 28.10 28.10 28.10 0 +0.75(+2.74%)
Apr 15, 2016 27.35 27.35 27.35 0 -1.15(-4.04%)
Apr 11, 2016 28.50 28.50 28.50 0 +1.69(+6.30%)
Apr 07, 2016 26.81 26.81 26.81 10 -0.59(-2.15%)
Apr 06, 2016 27.45 27.45 27.18 27.40 628 -1.05(-3.69%)
Apr 05, 2016 28.42 28.45 28.23 28.45 634 -0.02(-0.07%)
Apr 04, 2016 28.47 28.47 28.47 28.47 200 -1.18(-3.98%)
Apr 01, 2016 28.10 29.65 28.10 29.65 775 +3.33(+12.65%)
Mar 30, 2016 26.32 26.32 26.32 0 +1.11(+4.40%)
Mar 23, 2016 25.21 25.21 25.21 0 +1.86(+7.97%)
Mar 21, 2016 23.35 23.35 23.35 0 -1.21(-4.93%)
Mar 15, 2016 24.56 24.56 24.56 0 -0.78(-3.08%)
Mar 09, 2016 25.34 25.34 25.34 0 +5.56(+28.11%)
Feb 16, 2016 19.78 19.78 19.78 0 -0.02(-0.10%)
Feb 08, 2016 19.80 19.80 19.80 0 +1.81(+10.06%)
Jan 20, 2016 17.99 17.99 17.99 0 -0.49(-2.65%)
Jan 11, 2016 18.48 18.48 18.48 0 -0.52(-2.74%)
Dec 14, 2015 19.00 19.00 19.00 0 -1.40(-6.84%)
Dec 07, 2015 20.40 20.40 20.40 0 -0.75(-3.57%)
Nov 10, 2015 21.15 21.15 21.15 0 -0.19(-0.89%)
Oct 30, 2015 21.34 21.34 21.34 67 +0.19(+0.90%)
Oct 23, 2015 21.15 21.15 21.15 0 +0.36(+1.73%)
Oct 22, 2015 20.79 20.79 20.79 20.79 100 +3.99(+23.75%)
Oct 14, 2015 16.80 16.80 16.80 0 -0.03(-0.18%)
Oct 08, 2015 16.83 16.83 16.83 0 +0.00(+0.00%)
Oct 07, 2015 16.83 16.83 16.83 16.83 700 +1.86(+12.42%)
Sep 30, 2015 14.97 14.97 14.97 0 +0.44(+3.03%)
Sep 29, 2015 14.53 14.53 14.53 14.53 200 -0.74(-4.85%)
Sep 25, 2015 15.27 15.27 15.27 0 -0.77(-4.80%)
Sep 18, 2015 16.04 16.04 16.04 0 +0.04(+0.25%)
Sep 17, 2015 16.00 16.00 16.00 16.00 400 -0.39(-2.38%)
Sep 15, 2015 16.39 16.39 16.39 65 +1.30(+8.61%)
Sep 10, 2015 15.09 15.09 15.09 0 -4.13(-21.49%)
Sep 01, 2015 19.22 19.22 19.22 0 -0.23(-1.18%)
Aug 21, 2015 19.45 19.45 19.45 0 -2.49(-11.33%)
Aug 06, 2015 21.94 21.94 21.94 0 -0.21(-0.97%)
Aug 05, 2015 22.15 22.15 22.15 22.15 6,900 -1.93(-8.01%)
Jul 23, 2015 24.08 24.08 24.08 0 -4.54(-15.86%)
Jul 20, 2015 28.62 28.62 28.62 54 +1.62(+6.00%)
Jul 09, 2015 27.00 27.00 27.00 0 +1.00(+3.85%)
Jul 07, 2015 26.00 26.00 26.00 0 -2.31(-8.16%)
Jul 01, 2015 28.31 28.31 28.31 0 -0.44(-1.53%)
Jun 29, 2015 28.75 28.75 28.75 0 +0.00(+0.00%)
Jun 25, 2015 28.75 28.75 28.75 0 -0.30(-1.03%)
Jun 24, 2015 29.05 29.05 29.05 29.05 213 +0.31(+1.08%)
Jun 23, 2015 28.74 28.74 28.74 28.74 100 +2.56(+9.77%)
Jun 18, 2015 26.18 26.18 26.18 0 -1.48(-5.35%)
Jun 11, 2015 27.66 27.66 27.66 0 +0.45(+1.65%)
Jun 10, 2015 27.21 27.21 27.21 27.21 130 -0.43(-1.56%)
Jun 08, 2015 27.64 27.64 27.64 0 +1.37(+5.22%)
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.