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, 2006 6.020 6.060 5.970 6.000 6,900 -0.20(-3.23%)
Oct 30, 2006 6.120 6.200 6.110 6.200 32,590 +0.00(+0.00%)
Oct 27, 2006 6.120 6.300 6.120 6.200 29,297 +0.04(+0.65%)
Oct 26, 2006 6.080 6.160 6.080 6.160 2,800 +0.01(+0.16%)
Oct 25, 2006 6.100 6.160 6.020 6.150 9,150 +0.00(+0.00%)
Oct 24, 2006 6.100 6.200 6.000 6.150 50,157 +0.06(+0.99%)
Oct 23, 2006 6.100 6.100 5.960 6.090 9,918 +0.00(+0.00%)
Oct 20, 2006 6.100 6.120 6.090 6.090 2,400 +0.09(+1.50%)
Oct 19, 2006 6.020 6.020 6.000 6.000 1,150 +0.00(+0.00%)
Oct 18, 2006 6.140 6.140 5.960 6.000 10,000 +0.00(+0.00%)
Oct 17, 2006 6.130 6.130 6.000 6.000 23,500 -0.25(-4.00%)
Oct 16, 2006 6.310 6.310 6.160 6.250 23,038 -0.05(-0.79%)
Oct 13, 2006 6.270 6.380 6.160 6.300 119,152 -0.06(-0.94%)
Oct 12, 2006 6.130 6.730 6.130 6.360 189,920 +0.16(+2.58%)
Oct 11, 2006 6.150 6.350 5.940 6.200 74,159 +0.15(+2.48%)
Oct 10, 2006 5.860 6.060 5.860 6.050 500 +0.04(+0.67%)
Oct 09, 2006 6.020 6.020 6.010 6.010 5,000 -0.08(-1.31%)
Oct 06, 2006 5.980 6.220 5.850 6.090 2,813 +0.08(+1.33%)
Oct 05, 2006 5.900 6.010 5.900 6.010 623 +0.23(+3.98%)
Oct 04, 2006 5.640 5.780 5.640 5.780 1,100 +0.01(+0.17%)
Oct 03, 2006 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Oct 02, 2006 5.770 5.770 5.770 5.770 100 +0.32(+5.83%)
Sep 29, 2006 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Sep 28, 2006 5.460 5.550 5.452 5.452 2,130 +0.00(+0.04%)
Sep 27, 2006 5.460 5.460 5.450 5.450 600 -0.13(-2.33%)
Sep 26, 2006 5.550 5.600 5.550 5.580 800 +0.03(+0.54%)
Sep 25, 2006 5.550 5.550 5.550 5.550 16,360 +0.04(+0.73%)
Sep 22, 2006 5.510 5.510 5.510 5.510 100 -0.22(-3.81%)
Sep 21, 2006 5.590 5.728 5.590 5.728 500 +0.15(+2.65%)
Sep 20, 2006 5.500 5.580 5.500 5.580 600 +0.13(+2.39%)
Sep 19, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 18, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 15, 2006 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 14, 2006 5.300 5.450 5.300 5.450 5,200 +0.01(+0.18%)
Sep 13, 2006 5.410 5.450 5.410 5.440 600 +0.14(+2.64%)
Sep 12, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 11, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 08, 2006 5.300 5.300 5.300 5.300 500 +0.10(+1.88%)
Sep 07, 2006 5.150 5.202 5.150 5.202 500 -0.17(-3.13%)
Sep 06, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Sep 05, 2006 5.400 5.700 5.340 5.370 1,010 -0.15(-2.72%)
Sep 01, 2006 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Aug 31, 2006 5.520 5.520 5.520 5.520 100 +0.06(+1.10%)
Aug 30, 2006 5.510 5.510 5.460 5.460 1,665 -0.13(-2.32%)
Aug 29, 2006 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 28, 2006 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 25, 2006 5.590 5.590 5.590 5.590 619 -0.17(-2.95%)
Aug 24, 2006 5.840 5.840 5.425 5.760 2,208 +0.45(+8.43%)
Aug 23, 2006 5.312 5.312 5.312 5.312 0 +0.00(+0.00%)
Aug 22, 2006 5.312 5.312 5.312 5.312 0 +0.00(+0.00%)
Aug 21, 2006 5.480 5.480 5.312 5.312 1,000 -0.18(-3.20%)
Aug 18, 2006 5.487 5.487 5.487 5.487 800 -0.05(-0.95%)
Aug 17, 2006 5.500 5.540 5.463 5.540 400 +0.08(+1.47%)
Aug 16, 2006 5.100 5.550 5.100 5.460 2,529 +0.07(+1.30%)
Aug 15, 2006 5.200 5.390 5.160 5.390 9,916 -0.05(-0.92%)
Aug 14, 2006 5.440 5.440 5.440 5.440 100 +0.38(+7.47%)
Aug 11, 2006 5.062 5.062 5.062 5.062 0 +0.00(+0.00%)
Aug 10, 2006 5.010 5.062 5.010 5.062 2,200 -0.10(-1.90%)
Aug 09, 2006 5.150 5.160 5.150 5.160 1,200 +0.00(+0.00%)
Aug 08, 2006 5.170 5.170 5.160 5.160 1,012 +0.08(+1.57%)
Aug 07, 2006 5.080 5.080 5.080 5.080 200 +0.03(+0.59%)
Aug 04, 2006 5.210 5.220 5.050 5.050 15,734 -0.17(-3.26%)
Aug 03, 2006 5.210 5.220 5.150 5.220 4,600 +0.09(+1.75%)
Aug 02, 2006 5.130 5.130 5.130 5.130 1,000 +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.