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 (%)
Feb 28, 2011 8.200 8.200 8.100 8.100 3,400 -0.05(-0.61%)
Feb 25, 2011 7.910 8.150 7.910 8.150 2,600 +1.15(+16.43%)
Feb 22, 2011 7.000 7.000 7.000 0 -0.13(-1.82%)
Feb 18, 2011 7.100 7.130 6.990 7.130 15,000 -0.02(-0.28%)
Feb 17, 2011 7.200 7.200 7.150 7.150 27,000 +0.09(+1.27%)
Feb 15, 2011 7.060 7.060 7.060 0 +0.11(+1.58%)
Feb 14, 2011 7.000 7.020 6.950 6.950 73,057 -0.55(-7.33%)
Feb 08, 2011 7.500 7.500 7.500 0 -0.04(-0.53%)
Feb 07, 2011 7.280 7.550 7.280 7.540 9,951 +0.10(+1.34%)
Feb 04, 2011 7.200 7.450 7.200 7.440 2,450 +0.19(+2.62%)
Feb 03, 2011 7.000 7.350 6.950 7.250 22,887 +0.10(+1.40%)
Feb 02, 2011 6.950 7.150 6.950 7.150 26,730 -0.05(-0.69%)
Feb 01, 2011 7.035 7.200 6.950 7.200 23,970 +0.10(+1.41%)
Jan 31, 2011 6.830 7.100 6.830 7.100 7,841 +0.05(+0.71%)
Jan 28, 2011 6.850 7.050 6.850 7.050 1,800 +0.00(+0.00%)
Jan 27, 2011 6.920 7.050 6.900 7.050 6,500 -0.05(-0.70%)
Jan 26, 2011 6.900 7.100 6.900 7.100 2,420 +0.00(+0.00%)
Jan 25, 2011 6.800 7.100 6.800 7.100 7,922 +0.10(+1.43%)
Jan 24, 2011 6.780 7.000 6.780 7.000 11,563 +0.20(+2.94%)
Jan 21, 2011 6.800 6.800 6.800 6.800 4,000 +0.10(+1.49%)
Jan 20, 2011 6.700 6.700 6.700 6.700 4,500 -0.11(-1.62%)
Jan 19, 2011 6.800 6.820 6.800 6.810 12,906 +0.05(+0.74%)
Jan 18, 2011 6.810 6.810 6.760 6.760 9,900 +0.21(+3.21%)
Jan 14, 2011 6.590 6.590 6.550 6.550 37,100 +0.05(+0.77%)
Jan 13, 2011 6.450 6.510 6.450 6.500 11,100 +0.05(+0.78%)
Jan 12, 2011 6.350 6.450 6.350 6.450 11,500 +0.13(+2.06%)
Jan 11, 2011 6.350 6.350 6.320 6.320 5,103 -0.03(-0.47%)
Jan 06, 2011 6.350 6.350 6.350 0 +0.00(+0.00%)
Jan 05, 2011 6.350 6.350 6.350 6.350 1,000 -0.10(-1.55%)
Jan 04, 2011 6.500 6.500 6.450 6.450 7,000 -0.25(-3.73%)
Jan 03, 2011 6.550 6.700 6.500 6.700 24,100 +0.18(+2.76%)
Dec 31, 2010 6.520 6.600 6.520 6.520 7,200 -0.08(-1.21%)
Dec 30, 2010 6.600 6.600 6.600 6.600 5,500 +0.10(+1.54%)
Dec 29, 2010 6.370 6.500 6.350 6.500 5,400 +0.20(+3.17%)
Dec 28, 2010 6.350 6.450 6.290 6.300 3,600 +0.00(+0.00%)
Dec 27, 2010 6.300 6.300 6.300 6.300 10,300 -0.05(-0.79%)
Dec 23, 2010 6.400 6.400 6.350 6.350 30,000 +0.15(+2.42%)
Dec 22, 2010 6.200 6.200 6.200 6.200 11,500 +0.11(+1.81%)
Dec 21, 2010 6.100 6.110 6.090 6.090 11,000 -0.06(-0.98%)
Dec 20, 2010 6.160 6.170 6.140 6.150 6,800 -0.05(-0.81%)
Dec 17, 2010 6.240 6.240 6.200 6.200 9,700 +0.04(+0.65%)
Dec 16, 2010 6.200 6.220 6.160 6.160 18,700 +0.16(+2.67%)
Dec 15, 2010 6.150 6.150 6.000 6.000 12,800 -0.20(-3.23%)
Dec 14, 2010 6.450 6.450 6.200 6.200 14,200 -0.05(-0.80%)
Dec 13, 2010 6.250 6.250 6.160 6.250 16,000 +0.20(+3.31%)
Dec 10, 2010 6.110 6.110 6.050 6.050 13,000 -0.08(-1.31%)
Dec 09, 2010 6.200 6.200 6.130 6.130 32,000 +0.08(+1.32%)
Dec 08, 2010 6.100 6.100 6.050 6.050 14,000 +0.00(+0.00%)
Dec 07, 2010 6.100 6.100 6.050 6.050 12,000 +0.15(+2.54%)
Dec 06, 2010 5.870 5.900 5.840 5.900 20,900 +0.25(+4.42%)
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.