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 )

170.58 -3.45 (-1.98%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 13, 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 (%)
Oct 31, 2003 6.210 6.210 6.050 6.050 2,000 -0.41(-6.35%)
Oct 30, 2003 6.200 6.460 6.460 6.460 800 +0.26(+4.19%)
Oct 29, 2003 6.260 6.440 6.200 6.200 500 +0.04(+0.65%)
Oct 28, 2003 6.140 6.211 6.140 6.160 3,900 +0.10(+1.70%)
Oct 27, 2003 6.057 6.057 6.057 6.057 0 +0.00(+0.00%)
Oct 24, 2003 5.850 6.057 5.850 6.057 700 -0.06(-1.03%)
Oct 23, 2003 6.119 6.120 6.119 6.120 200 -0.02(-0.33%)
Oct 22, 2003 6.140 6.140 6.140 6.140 100 +0.13(+2.16%)
Oct 21, 2003 6.090 6.270 5.930 6.010 6,600 -0.15(-2.44%)
Oct 20, 2003 6.350 6.390 6.100 6.160 1,500 -0.07(-1.12%)
Oct 17, 2003 6.450 6.490 6.230 6.230 3,875 -0.12(-1.89%)
Oct 16, 2003 6.350 6.350 6.350 6.350 500 -0.25(-3.79%)
Oct 15, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 14, 2003 6.510 6.600 6.510 6.600 200 +0.00(+0.00%)
Oct 13, 2003 6.550 6.600 6.550 6.600 500 +0.05(+0.76%)
Oct 10, 2003 6.510 6.650 6.510 6.550 6,500 +0.15(+2.34%)
Oct 09, 2003 6.330 6.490 6.280 6.400 9,700 -0.10(-1.54%)
Oct 08, 2003 6.450 6.500 6.370 6.500 1,310 -0.12(-1.81%)
Oct 07, 2003 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Oct 06, 2003 6.900 6.900 6.500 6.620 7,800 -0.11(-1.63%)
Oct 03, 2003 6.750 6.900 6.730 6.730 1,600 +0.33(+5.16%)
Oct 02, 2003 6.590 6.600 6.319 6.400 29,500 -0.12(-1.84%)
Oct 01, 2003 6.490 6.520 6.440 6.520 2,800 +0.03(+0.46%)
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%)
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.