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 20, 2024 150.66 438 +3.12(+2.12%)
May 17, 2024 147.79 147.79 147.54 147.54 1,419 -0.07(-0.05%)
May 16, 2024 145.00 147.61 145.00 147.61 723 +3.22(+2.23%)
May 15, 2024 144.38 144.39 142.39 144.39 1,886 +4.14(+2.96%)
May 14, 2024 141.35 141.35 139.78 140.25 9,229 -1.35(-0.96%)
May 13, 2024 142.24 142.24 139.20 141.60 1,033 -2.85(-1.98%)
May 10, 2024 144.87 145.16 143.75 144.45 8,148 +3.40(+2.41%)
May 09, 2024 141.34 141.34 141.05 141.05 814 +4.86(+3.57%)
May 08, 2024 135.30 136.40 135.30 136.19 2,156 -1.33(-0.97%)
May 07, 2024 137.52 137.52 137.52 137.52 421 +0.15(+0.11%)
May 06, 2024 136.50 137.37 136.50 137.37 1,385 +1.16(+0.85%)
May 03, 2024 133.67 137.40 133.67 136.21 3,665 +5.11(+3.90%)
May 02, 2024 129.92 131.21 126.61 131.10 6,113 -2.55(-1.91%)
May 01, 2024 135.09 135.09 130.70 133.65 1,396 -1.71(-1.26%)
Apr 30, 2024 136.00 136.00 135.36 135.36 1,688 +0.04(+0.03%)
Apr 29, 2024 135.69 136.70 133.78 135.32 1,792 -7.22(-5.07%)
Apr 26, 2024 138.75 142.55 138.75 142.54 1,641 -6.30(-4.23%)
Apr 25, 2024 147.58 148.84 147.58 148.84 597 -1.03(-0.68%)
Apr 24, 2024 149.87 149.87 149.87 149.87 557 +5.00(+3.46%)
Apr 23, 2024 142.90 144.86 142.90 144.86 1,165 +4.36(+3.10%)
Apr 22, 2024 140.00 142.23 138.09 140.50 1,807 -1.30(-0.91%)
Apr 19, 2024 143.32 145.03 141.80 141.80 1,366 -3.63(-2.50%)
Apr 18, 2024 147.61 147.61 145.30 145.43 1,393 -5.64(-3.73%)
Apr 17, 2024 152.65 152.65 151.07 151.07 1,427 -1.51(-0.99%)
Apr 16, 2024 152.28 152.58 150.59 152.58 1,672 +3.15(+2.11%)
Apr 15, 2024 152.05 152.05 149.43 149.43 1,021 -3.57(-2.33%)
Apr 12, 2024 153.50 153.50 153.00 153.00 1,022 -3.25(-2.08%)
Apr 11, 2024 152.36 156.25 152.36 156.25 5,872 +0.05(+0.03%)
Apr 10, 2024 156.87 156.87 155.96 156.20 1,313 -2.05(-1.29%)
Apr 09, 2024 161.50 161.50 158.25 158.25 631 -6.57(-3.99%)
Apr 05, 2024 164.82 602 +0.74(+0.45%)
Apr 04, 2024 164.20 165.00 161.74 164.08 2,918 +4.07(+2.55%)
Apr 03, 2024 161.40 161.40 160.01 160.01 772 +3.51(+2.24%)
Apr 02, 2024 155.00 156.70 155.00 156.50 2,693 +5.04(+3.33%)
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.