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, 2003 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
May 29, 2003 4.920 4.930 4.920 4.930 500 -0.06(-1.20%)
May 28, 2003 4.900 4.990 4.900 4.990 800 +0.19(+3.97%)
May 23, 2003 4.700 4.800 4.700 4.800 7,900 +0.15(+3.22%)
May 22, 2003 4.750 4.750 4.650 4.650 1,600 -0.13(-2.72%)
May 21, 2003 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
May 20, 2003 4.780 4.780 4.780 4.780 100 +0.08(+1.70%)
May 19, 2003 4.700 4.700 4.700 4.700 800 +0.10(+2.17%)
May 16, 2003 4.700 4.700 4.600 4.600 3,200 -0.15(-3.14%)
May 15, 2003 4.749 4.749 4.749 4.749 0 +0.00(+0.00%)
May 14, 2003 4.749 4.749 4.749 4.749 0 +0.00(+0.00%)
May 13, 2003 4.851 4.851 4.671 4.749 2,700 +0.10(+2.13%)
May 12, 2003 4.650 4.650 4.650 4.650 500 +0.00(+0.00%)
May 09, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
May 08, 2003 4.750 4.750 4.650 4.650 800 -0.20(-4.12%)
May 07, 2003 4.850 4.850 4.850 4.850 1,100 +0.00(+0.00%)
May 06, 2003 4.810 4.850 4.810 4.850 300 -0.05(-1.02%)
May 05, 2003 4.800 4.900 4.800 4.900 300 +0.34(+7.46%)
May 02, 2003 4.520 4.560 4.520 4.560 900 +0.07(+1.56%)
May 01, 2003 4.300 4.490 4.300 4.490 700 +0.17(+3.94%)
Apr 30, 2003 4.320 4.320 4.320 4.320 100 +0.19(+4.60%)
Apr 29, 2003 4.110 4.130 4.110 4.130 300 +0.08(+1.98%)
Apr 28, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 25, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 24, 2003 4.130 4.130 4.050 4.050 200 -0.05(-1.22%)
Apr 23, 2003 4.070 4.100 3.970 4.100 5,700 +0.14(+3.54%)
Apr 22, 2003 3.950 3.960 3.950 3.960 1,200 -0.09(-2.20%)
Apr 21, 2003 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Apr 17, 2003 3.930 4.060 3.920 4.049 1,400 +0.20(+5.17%)
Apr 16, 2003 3.750 3.850 3.710 3.850 30,200 +0.23(+6.35%)
Apr 15, 2003 3.640 3.640 3.620 3.620 6,400 +0.07(+1.97%)
Apr 14, 2003 3.690 3.690 3.530 3.550 9,300 +0.07(+2.01%)
Apr 11, 2003 3.710 3.710 3.480 3.480 4,800 -0.14(-3.89%)
Apr 10, 2003 3.500 3.730 3.500 3.621 7,300 -0.12(-3.18%)
Apr 09, 2003 3.680 3.740 3.680 3.740 4,400 +0.29(+8.41%)
Apr 08, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 07, 2003 3.460 3.660 3.450 3.450 12,500 +0.09(+2.68%)
Apr 04, 2003 3.610 3.610 3.360 3.360 20,200 -0.20(-5.62%)
Apr 03, 2003 3.330 3.560 3.330 3.560 7,300 +0.14(+4.09%)
Apr 02, 2003 3.420 3.420 3.420 3.420 2,400 -0.12(-3.39%)
Apr 01, 2003 3.540 3.540 3.540 3.540 4,000 +0.01(+0.28%)
Mar 31, 2003 3.530 3.530 3.530 3.530 3,000 -0.04(-1.12%)
Mar 28, 2003 3.540 3.570 3.540 3.570 6,100 +0.18(+5.31%)
Mar 27, 2003 3.390 3.390 3.390 3.390 100 -0.16(-4.51%)
Mar 26, 2003 3.400 3.550 3.350 3.550 15,000 +0.18(+5.34%)
Mar 25, 2003 3.570 3.700 3.370 3.370 11,400 -0.20(-5.60%)
Mar 24, 2003 3.680 3.680 3.570 3.570 10,600 +0.07(+2.00%)
Mar 21, 2003 3.500 3.700 3.500 3.500 20,400 +0.34(+10.76%)
Mar 20, 2003 3.540 3.550 3.130 3.160 265,700 -0.62(-16.40%)
Mar 19, 2003 3.550 3.780 3.550 3.780 670,000 +0.18(+5.00%)
Mar 18, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 17, 2003 3.600 3.600 3.600 3.600 10,100 +0.07(+1.98%)
Mar 14, 2003 3.530 3.530 3.530 3.530 200 -0.03(-0.84%)
Mar 13, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 12, 2003 3.650 3.783 3.560 3.560 10,900 -0.20(-5.32%)
Mar 11, 2003 3.650 3.760 3.650 3.760 6,700 -0.04(-1.05%)
Mar 10, 2003 3.800 3.800 3.800 3.800 5,000 +0.15(+4.11%)
Mar 07, 2003 3.650 3.650 3.650 3.650 2,100 +0.00(+0.00%)
Mar 06, 2003 3.720 3.730 3.650 3.650 2,500 +0.09(+2.53%)
Mar 05, 2003 3.710 3.710 3.560 3.560 4,100 -0.19(-5.07%)
Mar 04, 2003 3.750 3.750 3.750 3.750 1,000 +0.18(+5.04%)
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.