Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

147.93 -1.12 (-0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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 (%)
Jan 31, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 30, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 29, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 28, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 25, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 24, 2008 5.200 5.200 4.900 5.200 14,500 +0.70(+15.56%)
Jan 23, 2008 4.500 4.500 4.200 4.500 6,768 -0.26(-5.46%)
Jan 22, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jan 21, 2008 4.760 4.760 4.760 4.760 333 +0.00(+0.00%)
Jan 18, 2008 4.760 4.760 4.760 4.760 333 -0.20(-4.03%)
Jan 17, 2008 4.960 4.960 4.950 4.960 294 -0.69(-12.21%)
Jan 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 15, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 14, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 11, 2008 5.650 5.650 5.650 5.650 2,000 +0.00(+0.00%)
Jan 10, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 09, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 08, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 07, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 04, 2008 5.650 5.660 5.600 5.650 1,000 +0.15(+2.73%)
Jan 03, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 02, 2008 5.460 5.550 5.500 5.500 35,500 +0.04(+0.73%)
Jan 01, 2008 5.460 5.460 5.350 5.460 40,500 +0.00(+0.00%)
Dec 31, 2007 5.460 5.460 5.350 5.460 40,500 +0.13(+2.44%)
Dec 28, 2007 5.330 5.330 5.330 5.330 500 +0.11(+2.11%)
Dec 27, 2007 4.560 5.220 5.050 5.220 2,400 +0.66(+14.47%)
Dec 26, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 24, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 21, 2007 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Dec 20, 2007 4.560 4.560 4.560 4.560 1,200 -0.05(-1.08%)
Dec 19, 2007 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Dec 18, 2007 4.610 4.610 4.550 4.610 4,964 -0.14(-2.95%)
Dec 17, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 14, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 13, 2007 5.150 4.750 4.750 4.750 2,000 -0.40(-7.77%)
Dec 12, 2007 5.150 5.150 5.050 5.150 8,946 +0.00(+0.00%)
Dec 11, 2007 5.150 5.200 5.150 5.150 1,000 +0.20(+4.04%)
Dec 10, 2007 4.950 4.950 4.900 4.950 2,000 +0.35(+7.61%)
Dec 07, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 06, 2007 4.700 4.600 4.600 4.600 180 -0.10(-2.13%)
Dec 05, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 04, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 03, 2007 4.700 4.700 4.600 4.700 1,900 +0.15(+3.30%)
Nov 30, 2007 4.750 4.650 4.500 4.550 2,500 -0.20(-4.21%)
Nov 29, 2007 5.010 4.750 4.750 4.750 730 -0.26(-5.19%)
Nov 28, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Nov 27, 2007 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Nov 26, 2007 5.010 5.010 4.900 5.010 12,549 +0.25(+5.25%)
Nov 23, 2007 5.050 4.800 4.700 4.760 19,575 -0.29(-5.74%)
Nov 21, 2007 5.150 5.050 5.050 5.050 1,000 -0.10(-1.94%)
Nov 20, 2007 5.150 5.150 5.150 5.150 100 +0.04(+0.78%)
Nov 19, 2007 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 16, 2007 5.110 5.110 5.110 5.110 200 +0.06(+1.19%)
Nov 15, 2007 5.050 5.100 5.050 5.050 2,100 -0.06(-1.17%)
Nov 14, 2007 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 13, 2007 5.250 5.110 5.110 5.110 100 -0.14(-2.67%)
Nov 12, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 09, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 08, 2007 5.250 5.250 5.250 5.250 1,000 -0.30(-5.41%)
Nov 07, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 06, 2007 5.550 5.550 5.550 5.550 830 +0.05(+0.91%)
Nov 05, 2007 5.550 5.530 5.500 5.500 930 -0.05(-0.90%)
Nov 02, 2007 5.550 5.550 5.550 5.550 1,060 +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.