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, 2019 23.41 23.41 23.41 0 -0.64(-2.66%)
May 24, 2019 24.05 24.05 24.05 0 -0.03(-0.12%)
May 23, 2019 24.08 24.08 24.08 20 +0.00(+0.00%)
May 21, 2019 24.08 24.08 24.08 0 +0.00(+0.00%)
May 20, 2019 24.61 24.61 24.08 24.08 200 -2.64(-9.88%)
May 15, 2019 26.72 26.72 26.72 0 +1.45(+5.74%)
May 14, 2019 25.27 25.27 25.27 25.27 224 -1.63(-6.06%)
May 13, 2019 26.90 26.90 26.90 58 +0.00(+0.00%)
May 10, 2019 26.66 26.90 26.66 26.90 300 -0.55(-2.00%)
May 09, 2019 27.45 27.45 27.45 2 +0.00(+0.00%)
May 08, 2019 26.89 27.45 26.89 27.45 1,239 +0.45(+1.67%)
May 07, 2019 27.00 27.00 27.00 27.00 106 -2.68(-9.03%)
May 03, 2019 29.68 29.68 29.68 0 -0.62(-2.05%)
May 02, 2019 30.30 30.30 30.30 12 +0.00(+0.00%)
May 01, 2019 29.55 30.31 29.39 30.30 572 +0.95(+3.24%)
Apr 30, 2019 29.30 29.35 28.18 29.35 1,352 -1.15(-3.77%)
Apr 29, 2019 31.00 31.00 30.50 30.50 472 -0.90(-2.87%)
Apr 26, 2019 31.40 31.40 31.40 37 +0.00(+0.00%)
Apr 23, 2019 31.40 31.40 31.40 0 +0.40(+1.29%)
Apr 16, 2019 31.00 31.00 31.00 0 +0.50(+1.64%)
Apr 15, 2019 30.50 30.50 30.50 76 +0.00(+0.00%)
Apr 12, 2019 30.50 30.50 30.50 30.50 1,100 +1.14(+3.88%)
Apr 11, 2019 29.36 29.36 29.36 66 +0.00(+0.00%)
Apr 10, 2019 29.36 29.36 29.36 29.36 245 +0.08(+0.27%)
Apr 08, 2019 29.28 29.28 29.28 0 +0.23(+0.79%)
Apr 05, 2019 29.05 29.05 29.05 29.05 100 +1.00(+3.57%)
Apr 04, 2019 28.05 28.05 28.05 8 +0.00(+0.00%)
Apr 02, 2019 28.05 28.05 28.05 0 +2.00(+7.70%)
Mar 28, 2019 26.05 26.05 26.05 0 +0.00(+0.00%)
Mar 27, 2019 26.05 26.05 26.05 26.05 125 +0.25(+0.95%)
Mar 18, 2019 25.80 25.80 25.80 0 +0.16(+0.60%)
Mar 15, 2019 25.64 25.64 25.64 3 +0.00(+0.00%)
Mar 11, 2019 25.64 25.64 25.64 0 +0.54(+2.13%)
Mar 08, 2019 25.11 25.11 25.11 121 +0.00(+0.00%)
Mar 06, 2019 25.11 25.11 25.11 0 -0.89(-3.42%)
Mar 05, 2019 26.00 26.00 26.00 20 +0.00(+0.00%)
Mar 04, 2019 26.00 26.00 26.00 110 +0.19(+0.74%)
Feb 28, 2019 25.81 25.81 25.81 0 +0.00(+0.00%)
Feb 27, 2019 25.81 25.81 25.81 25.81 221 -1.29(-4.76%)
Feb 26, 2019 27.10 27.10 27.10 24 +0.00(+0.00%)
Feb 25, 2019 26.50 27.10 26.50 27.10 320 +2.24(+9.01%)
Feb 22, 2019 24.86 24.86 24.86 81 +0.00(+0.00%)
Feb 21, 2019 24.86 24.86 24.86 24.86 588 -1.31(-5.01%)
Feb 20, 2019 26.17 26.17 26.17 26.17 100 +1.30(+5.23%)
Feb 19, 2019 24.87 24.87 24.87 24.87 170 -0.62(-2.43%)
Feb 14, 2019 25.49 25.49 25.49 0 +0.49(+1.96%)
Feb 12, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 08, 2019 25.00 25.00 25.00 0 -0.65(-2.53%)
Feb 07, 2019 25.70 26.08 25.65 25.65 1,334 -0.53(-2.02%)
Feb 05, 2019 26.18 26.18 26.18 0 +0.00(+0.00%)
Feb 04, 2019 26.18 26.18 26.18 25 +0.00(+0.00%)
Feb 01, 2019 26.20 26.20 26.18 26.18 200 -0.52(-1.95%)
Jan 31, 2019 25.57 26.70 25.57 26.70 1,231 +1.19(+4.66%)
Jan 30, 2019 25.51 25.51 25.51 25.51 165 +0.00(+0.00%)
Jan 29, 2019 25.02 25.51 25.02 25.51 561 +1.02(+4.16%)
Jan 28, 2019 24.49 24.71 24.49 24.49 500 +3.19(+14.98%)
Jan 25, 2019 21.30 21.30 21.30 38 +0.00(+0.00%)
Jan 24, 2019 21.30 21.30 21.30 10 +0.00(+0.00%)
Jan 22, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
Jan 17, 2019 21.30 21.30 21.30 0 -0.05(-0.23%)
Jan 16, 2019 21.35 21.35 21.35 4 +0.00(+0.00%)
Jan 11, 2019 21.35 21.35 21.35 0 -0.65(-2.95%)
Jan 10, 2019 22.00 22.00 22.00 14 +0.00(+0.00%)
Jan 07, 2019 22.00 22.00 22.00 0 +0.78(+3.68%)
Jan 04, 2019 21.22 21.22 21.22 25 +0.00(+0.00%)
Jan 03, 2019 21.22 21.22 21.22 160 +0.00(+0.00%)
Dec 31, 2018 21.22 21.22 21.22 0 +1.25(+6.26%)
Dec 28, 2018 19.97 19.97 19.97 25 +0.00(+0.00%)
Dec 27, 2018 19.97 19.97 19.97 80 +0.00(+0.00%)
Dec 24, 2018 19.97 19.97 19.97 0 +0.00(+0.00%)
Dec 21, 2018 19.97 19.97 19.97 19.97 1,000 -1.25(-5.89%)
Dec 20, 2018 21.22 21.22 21.22 120 +0.00(+0.00%)
Dec 19, 2018 21.22 21.22 21.22 21.22 238 -0.03(-0.14%)
Dec 17, 2018 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 13, 2018 21.25 21.25 21.25 0 +1.19(+5.93%)
Dec 10, 2018 20.06 20.06 20.06 0 -0.58(-2.81%)
Dec 07, 2018 20.64 20.64 20.64 20.64 300 -1.66(-7.44%)
Dec 06, 2018 22.30 22.30 22.30 33 +0.00(+0.00%)
Dec 04, 2018 22.08 22.30 22.08 22.30 500 +0.17(+0.77%)
Dec 03, 2018 22.13 22.13 22.13 22.13 1,355 -0.14(-0.63%)
Nov 30, 2018 22.27 22.27 22.27 25 +0.00(+0.00%)
Nov 29, 2018 22.27 22.27 22.27 22.27 356 +2.23(+11.13%)
Nov 28, 2018 20.04 20.04 20.04 49 +0.00(+0.00%)
Nov 26, 2018 20.04 20.04 20.04 0 +0.00(+0.00%)
Nov 21, 2018 20.04 20.04 20.04 0 +0.00(+0.00%)
Nov 20, 2018 20.04 20.06 20.04 20.04 1,535 -0.51(-2.48%)
Nov 19, 2018 20.55 20.55 20.55 20.55 300 -0.32(-1.53%)
Nov 16, 2018 20.87 20.87 20.87 20.87 300 -0.19(-0.90%)
Nov 13, 2018 21.06 21.06 21.06 0 -1.29(-5.77%)
Nov 12, 2018 22.35 22.35 22.35 50 +0.00(+0.00%)
Nov 09, 2018 21.34 22.35 21.18 22.35 900 -0.30(-1.32%)
Nov 08, 2018 22.79 22.79 22.65 22.65 326 -0.85(-3.62%)
Nov 07, 2018 22.64 23.50 22.64 23.50 1,871 +0.44(+1.91%)
Nov 05, 2018 23.06 23.06 23.06 0 +0.43(+1.90%)
Nov 02, 2018 22.63 22.63 22.63 22.63 200 +0.89(+4.09%)
Nov 01, 2018 21.74 21.74 21.74 21.74 488 +2.14(+10.92%)
Oct 31, 2018 19.60 19.60 19.60 15 +0.00(+0.00%)
Oct 30, 2018 19.60 19.60 19.60 30 +0.00(+0.00%)
Oct 29, 2018 19.60 19.60 19.60 50 +0.00(+0.00%)
Oct 26, 2018 19.60 19.60 19.60 19.60 100 +0.48(+2.51%)
Oct 25, 2018 19.12 19.12 19.12 19.12 391 +0.81(+4.42%)
Oct 24, 2018 18.98 18.98 18.31 18.31 504 -1.70(-8.50%)
Oct 23, 2018 19.99 20.01 19.99 20.01 1,003 -0.82(-3.94%)
Oct 22, 2018 20.83 20.83 20.83 20.83 1,633 -0.68(-3.16%)
Oct 18, 2018 21.51 21.51 21.51 0 -0.06(-0.28%)
Oct 17, 2018 21.57 21.57 21.57 21.57 679 +1.62(+8.12%)
Oct 15, 2018 19.95 19.95 19.95 0 +0.75(+3.91%)
Oct 11, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Oct 10, 2018 19.50 19.50 19.20 19.20 1,682 -0.50(-2.54%)
Oct 09, 2018 19.70 19.70 19.70 19.70 431 -0.81(-3.95%)
Oct 08, 2018 20.43 20.51 19.85 20.51 1,060 -1.49(-6.77%)
Oct 05, 2018 22.00 22.00 22.00 78 +0.00(+0.00%)
Oct 04, 2018 22.00 22.00 22.00 2 +0.00(+0.00%)
Oct 03, 2018 22.00 22.00 22.00 22.00 2,076 -1.00(-4.35%)
Oct 02, 2018 23.00 23.00 23.00 23.00 200 +1.58(+7.38%)
Oct 01, 2018 21.42 21.42 21.42 8 +0.00(+0.00%)
Sep 28, 2018 21.42 21.42 21.42 21.42 200 +0.57(+2.73%)
Sep 27, 2018 20.85 20.85 20.85 80 +0.00(+0.00%)
Sep 26, 2018 20.91 21.62 20.54 20.85 831 -0.85(-3.92%)
Sep 25, 2018 21.46 21.70 21.46 21.70 330 -0.14(-0.64%)
Sep 21, 2018 21.84 21.84 21.84 0 -0.42(-1.89%)
Sep 20, 2018 22.26 22.26 22.26 22.26 560 +1.01(+4.75%)
Sep 19, 2018 21.25 21.25 21.25 21.25 278 +0.73(+3.56%)
Sep 18, 2018 20.98 21.30 20.52 20.52 2,975 +0.02(+0.10%)
Sep 17, 2018 20.91 20.91 20.50 20.50 388 -0.56(-2.66%)
Sep 14, 2018 20.50 21.06 20.50 21.06 700 +0.56(+2.73%)
Sep 13, 2018 20.38 20.50 20.38 20.50 685 +1.41(+7.39%)
Sep 12, 2018 19.80 19.80 19.07 19.09 2,730 -0.71(-3.59%)
Sep 11, 2018 19.80 19.90 19.79 19.80 764 -0.16(-0.80%)
Sep 10, 2018 19.96 19.96 19.96 19.96 487 +0.00(+0.00%)
Sep 07, 2018 20.20 20.20 19.94 19.96 1,300 -0.33(-1.63%)
Sep 06, 2018 21.37 21.37 20.28 20.29 2,538 -1.78(-8.07%)
Sep 05, 2018 22.07 22.07 22.07 25 +0.00(+0.00%)
Sep 04, 2018 22.07 22.07 22.07 13 +0.00(+0.00%)
Aug 31, 2018 22.07 22.07 22.07 0 -0.63(-2.78%)
Aug 30, 2018 22.70 22.70 22.70 11 +0.00(+0.00%)
Aug 29, 2018 22.70 22.70 22.70 45 +0.00(+0.00%)
Aug 28, 2018 22.70 22.70 22.70 22.70 435 -0.58(-2.49%)
Aug 27, 2018 22.03 23.28 22.03 23.28 785 +1.92(+8.99%)
Aug 24, 2018 21.36 21.36 21.36 194 +0.00(+0.00%)
Aug 23, 2018 21.36 21.36 21.36 50 +0.00(+0.00%)
Aug 22, 2018 21.36 21.36 21.36 83 +0.00(+0.00%)
Aug 21, 2018 21.36 21.36 21.36 21.36 723 +0.09(+0.42%)
Aug 20, 2018 21.27 21.27 21.27 21.27 513 +0.13(+0.61%)
Aug 17, 2018 20.03 21.14 20.03 21.14 2,800 +0.17(+0.81%)
Aug 16, 2018 20.97 20.97 20.97 79 +0.00(+0.00%)
Aug 15, 2018 21.53 21.53 20.97 20.97 285 -2.33(-10.00%)
Aug 14, 2018 23.30 23.30 23.30 30 +0.00(+0.00%)
Aug 13, 2018 23.30 23.30 23.30 104 +0.00(+0.00%)
Aug 10, 2018 23.30 23.30 23.30 53 +0.00(+0.00%)
Aug 09, 2018 23.30 23.30 23.30 8 +0.00(+0.00%)
Aug 08, 2018 23.30 23.30 23.30 60 +0.00(+0.00%)
Aug 07, 2018 23.00 23.30 23.00 23.30 349 +0.90(+4.02%)
Aug 06, 2018 22.40 22.40 22.40 59 +0.00(+0.00%)
Aug 03, 2018 22.40 22.40 22.40 22.40 1,000 +1.00(+4.67%)
Aug 02, 2018 21.78 21.78 21.40 21.40 3,052 -0.85(-3.82%)
Aug 01, 2018 22.33 22.33 22.25 22.25 1,850 +0.25(+1.14%)
Jul 31, 2018 22.35 22.35 22.00 22.00 620 -0.11(-0.50%)
Jul 30, 2018 22.80 22.80 22.11 22.11 2,114 -1.39(-5.91%)
Jul 27, 2018 23.50 23.50 23.50 23.50 7,700 -0.27(-1.14%)
Jul 26, 2018 23.77 23.77 23.77 23.77 277 -2.38(-9.10%)
Jul 25, 2018 26.15 26.15 26.15 26.15 100 +0.11(+0.42%)
Jul 24, 2018 26.04 26.04 26.04 26.04 1,000 +0.47(+1.84%)
Jul 23, 2018 25.57 25.57 25.57 25.57 200 -0.40(-1.54%)
Jul 20, 2018 25.97 25.97 25.97 25.97 303 -0.88(-3.28%)
Jul 18, 2018 26.85 26.85 26.85 0 +1.29(+5.05%)
Jul 17, 2018 25.56 25.56 25.56 25.56 120 -0.36(-1.39%)
Jul 16, 2018 25.90 25.92 25.90 25.92 5,243 +0.27(+1.05%)
Jul 13, 2018 25.65 25.65 25.65 25.65 2,004 +0.16(+0.63%)
Jul 12, 2018 25.49 25.49 25.49 25.49 3,186 +0.33(+1.31%)
Jul 11, 2018 25.16 25.16 25.16 25.16 1,020 -0.16(-0.63%)
Jul 09, 2018 25.32 25.32 25.32 20 +0.17(+0.68%)
Jul 06, 2018 24.80 25.15 24.80 25.15 5,448 +0.47(+1.90%)
Jul 05, 2018 24.50 24.68 24.50 24.68 4,205 +0.29(+1.19%)
Jul 03, 2018 24.39 24.39 24.39 0 -1.55(-5.98%)
Jul 02, 2018 25.94 25.94 25.94 25.94 1,065 -0.74(-2.77%)
Jun 29, 2018 27.27 27.27 26.68 26.68 622 +0.14(+0.53%)
Jun 28, 2018 27.41 27.41 26.24 26.54 828 -0.87(-3.17%)
Jun 26, 2018 27.41 27.41 27.41 0 +0.00(+0.00%)
Jun 25, 2018 27.91 27.91 27.41 27.41 1,234 -2.65(-8.82%)
Jun 21, 2018 30.06 30.06 30.06 0 -1.88(-5.89%)
Jun 20, 2018 31.94 31.94 31.90 31.94 1,083 -0.80(-2.44%)
Jun 19, 2018 32.74 32.74 32.74 32.74 610 -0.73(-2.18%)
Jun 18, 2018 33.47 33.47 33.47 33.47 300 -0.23(-0.68%)
Jun 15, 2018 33.80 33.80 33.70 33.70 446 -0.71(-2.06%)
Jun 13, 2018 34.41 34.41 34.41 0 -0.46(-1.32%)
Jun 11, 2018 34.87 34.87 34.87 81 +0.90(+2.65%)
Jun 08, 2018 33.97 33.97 33.97 33.97 278 +0.89(+2.69%)
Jun 04, 2018 33.08 33.08 33.08 0 -1.70(-4.89%)
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.