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 (%)
Sep 30, 2003 6.350 6.490 6.350 6.490 1,300 +0.18(+2.85%)
Sep 29, 2003 6.450 6.470 6.300 6.310 800 +0.01(+0.16%)
Sep 26, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 25, 2003 6.300 6.300 6.300 6.300 500 +0.06(+0.96%)
Sep 24, 2003 6.280 6.280 6.250 6.240 15,900 +0.14(+2.30%)
Sep 23, 2003 6.100 6.100 6.100 6.100 500 -0.01(-0.16%)
Sep 22, 2003 6.250 6.300 6.050 6.110 4,500 -0.27(-4.23%)
Sep 19, 2003 6.280 6.380 6.190 6.380 1,600 -0.15(-2.30%)
Sep 18, 2003 6.600 6.600 6.410 6.530 4,100 -0.27(-3.97%)
Sep 17, 2003 6.900 6.901 6.750 6.800 2,500 +0.06(+0.89%)
Sep 16, 2003 6.740 6.740 6.740 6.740 5,500 +0.02(+0.30%)
Sep 15, 2003 6.680 6.900 6.540 6.720 17,500 -0.05(-0.74%)
Sep 12, 2003 6.790 6.790 6.770 6.770 1,700 -0.27(-3.84%)
Sep 11, 2003 7.000 7.040 6.920 7.040 7,100 -0.08(-1.12%)
Sep 10, 2003 7.150 7.150 7.010 7.120 15,800 -0.43(-5.70%)
Sep 09, 2003 7.480 7.550 7.480 7.550 2,600 -0.08(-1.05%)
Sep 08, 2003 7.600 7.630 7.600 7.630 1,500 +0.03(+0.41%)
Sep 05, 2003 7.549 7.599 7.500 7.599 15,800 +0.05(+0.66%)
Sep 04, 2003 7.450 7.550 7.340 7.549 3,600 +0.30(+4.12%)
Sep 03, 2003 7.200 7.400 7.200 7.250 1,400 +0.35(+5.07%)
Sep 02, 2003 6.900 6.900 6.900 6.900 0 -0.25(-3.50%)
Aug 29, 2003 7.100 7.150 6.900 7.150 7,200 +0.00(+0.00%)
Aug 28, 2003 7.110 7.199 7.110 7.150 2,200 +0.10(+1.42%)
Aug 27, 2003 7.000 7.050 6.770 7.050 5,300 -0.05(-0.70%)
Aug 26, 2003 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 25, 2003 7.130 7.130 7.100 7.100 80,300 -0.10(-1.39%)
Aug 22, 2003 7.300 7.300 7.100 7.200 600 -0.05(-0.69%)
Aug 21, 2003 7.250 7.250 7.230 7.250 1,200 +0.05(+0.69%)
Aug 20, 2003 7.100 7.200 7.100 7.200 500 +0.11(+1.55%)
Aug 19, 2003 6.990 7.090 6.990 7.090 900 +0.59(+9.09%)
Aug 18, 2003 6.500 6.500 6.499 6.499 800 +0.31(+4.99%)
Aug 15, 2003 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Aug 14, 2003 6.100 6.350 6.100 6.190 20,700 -0.11(-1.75%)
Aug 13, 2003 6.300 6.300 6.300 6.300 1,500 -0.06(-0.94%)
Aug 12, 2003 6.400 6.400 6.360 6.360 300 +0.10(+1.60%)
Aug 11, 2003 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
Aug 08, 2003 6.400 6.400 6.260 6.260 800 -0.18(-2.80%)
Aug 07, 2003 6.440 6.440 6.300 6.440 34,300 +0.02(+0.31%)
Aug 06, 2003 6.470 6.670 6.420 6.420 13,200 -0.15(-2.28%)
Aug 05, 2003 6.370 6.570 6.370 6.570 1,800 +0.32(+5.12%)
Aug 04, 2003 6.500 6.600 6.250 6.250 6,900 -0.10(-1.57%)
Aug 01, 2003 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jul 31, 2003 6.300 6.350 6.300 6.350 18,900 +0.04(+0.63%)
Jul 30, 2003 6.310 6.310 6.310 6.310 7,500 -0.15(-2.32%)
Jul 29, 2003 6.210 6.460 6.210 6.460 3,200 +0.08(+1.25%)
Jul 28, 2003 6.350 6.450 6.350 6.380 2,300 +0.42(+7.03%)
Jul 25, 2003 5.961 5.961 5.961 5.961 0 +0.00(+0.00%)
Jul 24, 2003 5.961 5.961 5.961 5.961 500 +0.00(+0.00%)
Jul 23, 2003 5.961 5.961 5.961 5.961 100 +0.21(+3.67%)
Jul 22, 2003 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 21, 2003 5.750 5.750 5.650 5.750 800 +0.04(+0.70%)
Jul 18, 2003 5.900 5.990 5.700 5.710 12,200 -0.39(-6.38%)
Jul 17, 2003 5.800 6.099 5.750 6.099 900 -0.25(-3.95%)
Jul 16, 2003 6.300 6.550 6.200 6.350 12,000 -0.10(-1.55%)
Jul 15, 2003 6.280 6.540 6.250 6.450 42,200 +0.25(+4.03%)
Jul 14, 2003 6.000 6.200 5.940 6.200 9,500 +0.33(+5.62%)
Jul 11, 2003 5.870 5.870 5.870 5.870 100 +0.00(+0.00%)
Jul 10, 2003 5.850 5.870 5.850 5.870 700 -0.08(-1.34%)
Jul 09, 2003 5.890 6.100 5.890 5.950 1,100 +0.06(+1.02%)
Jul 08, 2003 5.850 5.890 5.850 5.890 900 +0.20(+3.51%)
Jul 07, 2003 5.450 5.690 5.450 5.690 600 +0.40(+7.54%)
Jul 03, 2003 5.291 5.291 5.291 5.291 0 +0.00(+0.00%)
Jul 02, 2003 5.291 5.291 5.291 5.291 0 +0.00(+0.00%)
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.