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

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

144.01 -3.92 (-2.65%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 3, 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 (%)
Jun 28, 2002 6.740 6.880 6.390 6.390 7,100 -0.07(-1.08%)
Jun 27, 2002 6.560 6.600 6.270 6.460 10,400 +0.06(+0.94%)
Jun 26, 2002 6.400 6.400 6.400 6.400 100 -0.10(-1.54%)
Jun 25, 2002 6.530 6.550 6.499 6.500 26,400 +0.05(+0.76%)
Jun 21, 2002 6.799 6.799 6.451 6.451 20,100 -0.35(-5.12%)
Jun 20, 2002 6.999 7.060 6.600 6.799 34,200 -0.09(-1.32%)
Jun 19, 2002 6.530 6.900 6.530 6.890 26,300 +0.44(+6.82%)
Jun 18, 2002 6.850 6.850 6.450 6.450 27,000 -0.40(-5.84%)
Jun 17, 2002 6.400 6.850 6.390 6.850 24,000 +0.84(+13.98%)
Jun 14, 2002 6.089 6.100 5.770 6.010 22,800 -0.19(-3.06%)
Jun 12, 2002 6.310 6.420 6.200 6.200 17,100 -0.39(-5.90%)
Jun 11, 2002 6.630 6.740 6.390 6.589 9,200 -0.16(-2.39%)
Jun 10, 2002 6.710 6.840 6.710 6.750 4,900 +0.00(+0.00%)
Jun 07, 2002 6.766 6.900 6.601 6.750 13,500 -0.13(-1.89%)
Jun 06, 2002 7.200 7.260 6.570 6.880 9,400 -0.42(-5.75%)
Jun 05, 2002 7.450 7.600 7.300 7.300 5,700 -0.04(-0.54%)
May 31, 2002 7.300 7.550 7.300 7.340 45,700 -0.24(-3.17%)
May 28, 2002 7.580 7.580 7.532 7.580 21,000 +0.05(+0.66%)
May 27, 2002 7.500 7.530 7.500 7.530 8,600 +0.00(+0.00%)
May 24, 2002 7.500 7.530 7.500 7.530 8,600 +0.03(+0.40%)
May 23, 2002 7.081 7.500 7.080 7.500 12,800 +0.49(+6.99%)
May 22, 2002 7.200 7.200 7.010 7.010 1,400 -0.53(-7.03%)
May 21, 2002 7.450 7.540 7.430 7.540 18,800 -0.06(-0.79%)
May 20, 2002 7.480 7.770 7.300 7.600 8,000 -0.05(-0.65%)
May 17, 2002 7.670 8.000 7.650 7.650 15,400 +0.09(+1.19%)
May 16, 2002 7.910 7.910 7.910 7.560 600 +0.16(+2.16%)
May 15, 2002 7.250 7.400 7.250 7.400 600 -0.40(-5.13%)
May 14, 2002 7.580 7.800 7.500 7.800 1,600 +0.15(+1.96%)
May 13, 2002 7.700 7.700 7.500 7.650 2,000 +0.34(+4.65%)
May 10, 2002 7.400 7.400 7.310 7.310 2,800 -0.36(-4.69%)
May 09, 2002 7.810 7.830 7.670 7.670 12,600 -0.11(-1.41%)
May 08, 2002 7.750 7.900 7.420 7.780 15,300 +0.43(+5.85%)
May 07, 2002 7.310 7.500 7.310 7.350 6,100 +0.15(+2.08%)
May 06, 2002 7.540 7.769 7.200 7.200 5,100 -0.34(-4.52%)
May 03, 2002 7.300 7.541 7.250 7.541 2,100 +0.05(+0.68%)
May 02, 2002 7.770 7.980 7.490 7.490 5,200 -0.28(-3.60%)
May 01, 2002 7.770 7.770 7.770 7.770 800 +0.01(+0.13%)
Apr 30, 2002 8.000 8.090 7.700 7.760 21,400 -0.01(-0.13%)
Apr 29, 2002 7.850 8.000 7.750 7.770 6,700 -0.13(-1.65%)
Apr 26, 2002 8.050 8.051 7.900 7.900 29,500 +0.17(+2.20%)
Apr 25, 2002 7.910 7.910 7.650 7.730 9,400 -0.47(-5.73%)
Apr 24, 2002 8.380 8.380 8.000 8.200 17,100 -0.20(-2.38%)
Apr 23, 2002 8.400 8.400 8.400 8.400 400 +0.15(+1.83%)
Apr 22, 2002 8.156 8.250 8.130 8.249 2,300 -0.00(-0.01%)
Apr 19, 2002 8.460 8.700 8.250 8.250 1,300 -0.35(-4.07%)
Apr 18, 2002 8.700 8.850 8.550 8.600 23,400 -0.30(-3.37%)
Apr 17, 2002 8.920 8.940 8.800 8.900 19,300 +0.05(+0.56%)
Apr 16, 2002 8.439 8.850 8.439 8.850 20,600 +0.95(+12.03%)
Apr 15, 2002 7.700 8.050 7.700 7.900 11,400 +0.20(+2.60%)
Apr 12, 2002 7.750 8.100 7.661 7.700 4,100 -0.10(-1.29%)
Apr 11, 2002 8.100 8.100 7.720 7.801 1,700 -0.15(-1.87%)
Apr 10, 2002 8.050 8.149 7.950 7.950 6,900 -0.10(-1.24%)
Apr 09, 2002 7.980 8.050 7.980 8.050 1,038,000 +0.25(+3.21%)
Apr 08, 2002 7.710 7.950 7.710 7.800 2,000 +0.00(+0.00%)
Apr 05, 2002 8.100 8.100 7.800 7.800 2,400 -0.05(-0.64%)
Apr 04, 2002 7.650 7.850 7.650 7.850 500 +0.15(+1.95%)
Apr 03, 2002 7.600 7.700 7.590 7.700 1,500 -0.20(-2.53%)
Apr 02, 2002 7.950 7.950 7.900 7.900 5,900 +0.50(+6.76%)
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.