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 26, 2017 51.70 51.70 51.70 0 -0.30(-0.57%)
May 12, 2017 52.00 52.00 52.00 0 -1.46(-2.74%)
May 10, 2017 53.46 53.46 53.46 16 -2.39(-4.28%)
May 09, 2017 55.73 55.85 53.60 55.85 1,412 +0.84(+1.53%)
May 08, 2017 52.90 55.01 52.90 55.01 206 +3.51(+6.82%)
May 05, 2017 51.50 51.50 51.50 51.50 380 -2.03(-3.79%)
May 04, 2017 53.11 53.53 53.11 53.53 1,636 -1.75(-3.17%)
May 03, 2017 52.93 55.28 52.93 55.28 858 -0.12(-0.22%)
May 02, 2017 55.40 55.40 55.40 55.40 783 +1.40(+2.59%)
May 01, 2017 54.25 56.25 54.00 54.00 4,248 +1.51(+2.88%)
Apr 26, 2017 52.49 52.49 52.49 0 -1.72(-3.17%)
Apr 25, 2017 54.21 54.21 54.21 54.21 206 +8.34(+18.18%)
Apr 19, 2017 45.87 45.87 45.87 11 +0.67(+1.48%)
Apr 12, 2017 45.20 45.20 45.20 0 +1.18(+2.68%)
Apr 11, 2017 45.71 45.71 44.02 44.02 602 -0.86(-1.92%)
Apr 10, 2017 44.78 44.88 44.78 44.88 200 +2.38(+5.60%)
Apr 07, 2017 42.50 42.50 42.50 42.50 100 +0.15(+0.35%)
Apr 06, 2017 42.35 42.35 42.35 42.35 223 +1.41(+3.44%)
Apr 05, 2017 40.94 40.94 40.94 40.94 100 -1.71(-4.01%)
Apr 04, 2017 42.65 42.65 42.65 42.65 700 -0.60(-1.39%)
Apr 03, 2017 43.25 43.25 43.05 43.25 1,885 +0.42(+0.98%)
Mar 31, 2017 42.83 42.83 42.83 42.83 378 -0.37(-0.86%)
Mar 29, 2017 43.20 43.20 43.20 91 -0.10(-0.23%)
Mar 27, 2017 43.30 43.30 43.30 0 +3.30(+8.25%)
Mar 17, 2017 40.00 40.00 40.00 0 +0.04(+0.10%)
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.