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 (%)
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%)
Nov 01, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 31, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 30, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 29, 2007 5.500 5.550 5.550 5.550 200 +0.05(+0.91%)
Oct 26, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 25, 2007 5.500 5.500 5.500 5.500 3,000 -0.20(-3.51%)
Oct 24, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 23, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 19, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 18, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 17, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 16, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 15, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 12, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 11, 2007 5.700 5.750 5.700 5.700 1,100 +0.00(+0.00%)
Oct 10, 2007 5.700 5.700 5.700 5.700 100 -0.25(-4.20%)
Oct 09, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 08, 2007 6.050 5.980 5.950 5.950 2,175 -0.10(-1.65%)
Oct 05, 2007 6.050 6.050 6.050 6.050 300 +0.10(+1.68%)
Oct 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 03, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 02, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 01, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 28, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 27, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 26, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 25, 2007 5.950 6.000 5.950 5.950 450 +0.00(+0.00%)
Sep 24, 2007 5.950 5.950 5.950 5.950 300 -0.05(-0.83%)
Sep 21, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 20, 2007 6.000 6.000 6.000 6.000 300 +0.05(+0.84%)
Sep 19, 2007 5.950 5.950 5.950 5.950 100 -0.06(-0.97%)
Sep 18, 2007 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Sep 17, 2007 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Sep 14, 2007 6.008 6.008 6.008 6.008 100,000 -0.05(-0.89%)
Sep 13, 2007 6.062 6.062 6.062 6.062 100,000 -0.01(-0.15%)
Sep 12, 2007 6.071 6.072 6.072 6.072 100,000 +0.00(+0.01%)
Sep 11, 2007 6.071 6.071 6.071 6.071 100,000 -0.07(-1.13%)
Sep 10, 2007 6.140 6.140 6.140 6.140 100,000 +0.08(+1.27%)
Sep 07, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Sep 06, 2007 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Sep 05, 2007 6.063 6.063 6.063 6.063 0 +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.