Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP: BESIY )

150.66 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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, 2018 34.07 34.07 34.07 82 +0.00(+0.00%)
May 29, 2018 34.07 34.11 34.07 34.07 723 -1.18(-3.35%)
May 25, 2018 35.25 35.25 35.25 0 -0.18(-0.51%)
May 24, 2018 35.43 35.43 35.43 35.43 100 -0.82(-2.26%)
May 23, 2018 36.25 36.25 36.25 36.25 350 -0.62(-1.68%)
May 22, 2018 36.87 36.87 36.87 36.87 100 +1.36(+3.83%)
May 18, 2018 35.51 35.51 35.51 30 -1.49(-4.03%)
May 16, 2018 37.00 37.00 37.00 40 -0.50(-1.33%)
May 14, 2018 37.50 37.50 37.50 9 +0.46(+1.24%)
May 11, 2018 37.05 37.05 37.04 37.04 1,109 -1.31(-3.42%)
May 10, 2018 38.35 38.35 38.35 38.35 623 -32.66(-45.99%)
May 09, 2018 71.01 71.01 71.01 71.01 165 -3.94(-5.26%)
May 07, 2018 74.95 74.95 74.95 52 +1.58(+2.15%)
May 03, 2018 73.37 73.37 73.37 10 -0.94(-1.26%)
May 02, 2018 74.31 74.31 74.31 74.31 160 +3.77(+5.34%)
May 01, 2018 70.50 72.46 69.55 70.54 735 -23.36(-24.88%)
Apr 30, 2018 75.40 94.00 75.40 93.90 1,187 +0.15(+0.16%)
Apr 24, 2018 93.75 93.75 93.75 20 -2.22(-2.31%)
Apr 20, 2018 95.97 95.97 95.97 174 -8.38(-8.03%)
Apr 18, 2018 104.35 104.35 104.35 2 -0.15(-0.14%)
Apr 17, 2018 104.50 104.50 104.50 104.50 174 -0.67(-0.64%)
Apr 16, 2018 105.17 105.17 105.17 105.17 255 +1.24(+1.19%)
Apr 10, 2018 103.93 103.93 103.93 0 +3.51(+3.50%)
Apr 03, 2018 100.42 100.42 100.42 10 +1.08(+1.09%)
Apr 02, 2018 99.34 99.34 99.34 99.34 219 -2.54(-2.50%)
Mar 29, 2018 101.88 101.88 101.88 0 +0.15(+0.15%)
Mar 28, 2018 102.20 102.50 101.73 101.73 2,532 -6.38(-5.90%)
Mar 26, 2018 108.11 108.11 108.11 50 -0.20(-0.18%)
Mar 21, 2018 108.31 108.31 108.31 4 +2.31(+2.18%)
Mar 20, 2018 105.70 106.00 105.70 106.00 9,626 +3.48(+3.39%)
Mar 12, 2018 102.52 102.52 102.52 0 +0.26(+0.25%)
Mar 07, 2018 102.26 102.26 102.26 0 +2.76(+2.77%)
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.