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 (%)
Dec 29, 2006 5.880 5.910 5.880 5.890 5,146 +0.01(+0.17%)
Dec 28, 2006 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Dec 27, 2006 5.850 5.880 5.850 5.880 1,700 +0.06(+1.03%)
Dec 26, 2006 5.790 5.850 5.790 5.820 700 -0.03(-0.51%)
Dec 22, 2006 5.850 5.850 5.700 5.850 5,440 +0.05(+0.86%)
Dec 21, 2006 5.810 5.850 5.800 5.800 2,240 -0.09(-1.53%)
Dec 20, 2006 5.850 5.890 5.800 5.890 5,444 +0.14(+2.43%)
Dec 19, 2006 5.820 5.840 5.720 5.750 18,788 -0.07(-1.20%)
Dec 18, 2006 5.780 5.860 5.690 5.820 23,968 -0.02(-0.40%)
Dec 15, 2006 5.810 5.890 5.700 5.843 73,032 +0.14(+2.51%)
Dec 14, 2006 5.900 5.900 5.260 5.700 78,154 -0.27(-4.52%)
Dec 13, 2006 6.020 6.020 5.900 5.970 17,394 -0.08(-1.32%)
Dec 12, 2006 6.000 6.090 5.980 6.050 4,000 +0.02(+0.33%)
Dec 11, 2006 5.970 6.030 5.930 6.030 19,532 -0.00(-0.07%)
Dec 08, 2006 5.970 6.100 5.930 6.034 2,870 +0.14(+2.45%)
Dec 07, 2006 6.000 6.000 5.890 5.890 5,100 -0.07(-1.17%)
Dec 06, 2006 5.970 6.050 5.950 5.960 4,110 +0.04(+0.68%)
Dec 05, 2006 6.020 6.023 5.920 5.920 700 -0.13(-2.15%)
Dec 04, 2006 6.071 6.130 6.020 6.050 2,500 +0.00(+0.00%)
Dec 01, 2006 6.120 6.150 6.034 6.050 8,300 -0.13(-2.10%)
Nov 30, 2006 6.150 6.180 6.099 6.180 4,800 +0.07(+1.15%)
Nov 29, 2006 6.100 6.160 6.050 6.110 12,002 +0.22(+3.74%)
Nov 28, 2006 5.890 6.030 5.830 5.890 44,000 -0.08(-1.41%)
Nov 27, 2006 5.978 5.978 5.974 5.974 2,200 +0.09(+1.60%)
Nov 24, 2006 5.900 5.910 5.880 5.880 6,900 +0.03(+0.51%)
Nov 22, 2006 5.910 5.990 5.850 5.850 7,300 +0.10(+1.74%)
Nov 21, 2006 5.680 5.750 5.680 5.750 300 +0.05(+0.88%)
Nov 20, 2006 5.540 5.800 5.540 5.700 6,820 -0.18(-3.06%)
Nov 17, 2006 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Nov 16, 2006 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Nov 15, 2006 5.800 5.880 5.800 5.880 2,100 +0.05(+0.86%)
Nov 14, 2006 5.800 5.880 5.740 5.830 12,500 -0.09(-1.52%)
Nov 13, 2006 5.830 5.920 5.780 5.920 1,400 -0.03(-0.50%)
Nov 10, 2006 5.950 5.950 5.950 5.950 700 +0.16(+2.76%)
Nov 09, 2006 5.840 5.910 5.790 5.790 20,900 +0.06(+1.05%)
Nov 08, 2006 5.840 5.860 5.720 5.730 20,820 -0.21(-3.54%)
Nov 07, 2006 5.970 6.040 5.940 5.940 1,800 -0.01(-0.17%)
Nov 06, 2006 5.920 6.020 5.920 5.950 1,700 +0.07(+1.19%)
Nov 03, 2006 5.950 5.950 5.880 5.880 3,255 -0.07(-1.18%)
Nov 02, 2006 5.950 6.040 5.880 5.950 1,800 +0.01(+0.17%)
Nov 01, 2006 5.869 6.000 5.869 5.940 4,180 -0.06(-1.00%)
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%)
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.