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 (%)
May 23, 2011 8.700 8.700 8.700 0 -0.45(-4.92%)
May 19, 2011 9.150 9.150 9.150 9.150 0 +0.15(+1.67%)
May 18, 2011 9.000 9.000 9.000 9.000 1,308 +0.05(+0.56%)
May 17, 2011 8.950 8.950 8.950 8.950 100 -0.62(-6.48%)
May 06, 2011 9.570 9.570 9.570 0 -0.69(-6.73%)
May 04, 2011 10.26 10.26 10.26 0 -0.55(-5.09%)
May 03, 2011 10.80 10.81 10.80 10.81 943 +0.55(+5.36%)
Apr 27, 2011 10.26 10.26 10.26 10.26 0 -0.03(-0.29%)
Apr 20, 2011 10.29 10.29 10.29 0 +0.39(+3.94%)
Apr 19, 2011 9.700 9.900 9.700 9.900 5,500 -0.10(-1.00%)
Apr 13, 2011 10.00 10.00 10.00 10.00 0 +0.34(+3.52%)
Apr 12, 2011 9.660 9.660 9.660 9.660 5,000 -0.61(-5.94%)
Apr 08, 2011 10.27 10.27 10.27 10.27 0 +1.22(+13.48%)
Mar 28, 2011 9.050 9.050 9.050 0 +0.28(+3.19%)
Mar 25, 2011 8.770 8.770 8.770 8.770 200 -0.28(-3.09%)
Mar 23, 2011 9.050 9.050 9.050 9.050 0 +0.07(+0.78%)
Mar 21, 2011 8.980 8.980 8.980 8.980 0 +0.49(+5.77%)
Mar 16, 2011 8.490 8.490 8.490 8.490 0 -0.11(-1.28%)
Mar 14, 2011 8.600 8.600 8.600 8.600 0 -0.18(-2.05%)
Mar 08, 2011 8.780 8.780 8.780 8.780 0 +0.58(+7.07%)
Mar 03, 2011 8.200 8.200 8.200 8.200 0 +0.05(+0.61%)
Mar 01, 2011 8.150 8.150 8.150 0 +0.05(+0.62%)
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%)
Dec 03, 2010 5.650 5.650 5.650 5.650 17,000 -0.05(-0.88%)
Nov 19, 2010 5.700 5.700 5.700 5.700 0 +0.10(+1.79%)
Nov 12, 2010 5.600 5.600 5.600 5.600 0 -0.25(-4.27%)
Nov 09, 2010 5.850 5.850 5.850 5.850 0 +0.15(+2.63%)
Nov 08, 2010 5.780 5.780 5.700 5.700 4,800 -0.18(-3.06%)
Nov 05, 2010 5.840 5.900 5.800 5.880 27,500 +0.03(+0.51%)
Nov 04, 2010 5.870 5.870 5.850 5.850 2,200 +0.10(+1.74%)
Nov 03, 2010 5.760 5.760 5.750 5.750 2,100 +0.00(+0.00%)
Nov 02, 2010 5.760 5.760 5.750 5.750 3,300 +0.09(+1.59%)
Nov 01, 2010 5.750 5.750 5.660 5.660 12,000 +0.11(+1.98%)
Oct 29, 2010 5.630 5.650 5.550 5.550 22,550 +0.05(+0.91%)
Oct 28, 2010 5.860 5.910 5.500 5.500 49,000 -0.45(-7.56%)
Oct 27, 2010 6.000 6.000 5.650 5.950 18,200 -0.06(-1.00%)
Oct 25, 2010 6.040 6.040 6.000 6.010 10,000 +0.13(+2.21%)
Oct 22, 2010 5.900 5.900 5.870 5.880 6,500 -0.01(-0.17%)
Oct 21, 2010 5.860 5.890 5.860 5.890 1,800 +0.01(+0.17%)
Oct 20, 2010 5.850 5.880 5.850 5.880 900 +0.03(+0.51%)
Oct 19, 2010 5.850 5.850 5.850 5.850 500 -0.05(-0.85%)
Oct 18, 2010 5.900 5.900 5.900 5.900 1,200 -0.03(-0.51%)
Oct 15, 2010 5.930 5.930 5.930 5.930 2,100 -0.09(-1.50%)
Oct 14, 2010 6.000 6.020 6.000 6.020 6,000 +0.02(+0.33%)
Oct 13, 2010 5.860 6.000 5.750 6.000 7,000 +0.36(+6.38%)
Oct 12, 2010 5.650 5.650 5.640 5.640 4,500 -0.27(-4.57%)
Oct 08, 2010 5.910 5.910 5.910 0 -0.03(-0.51%)
Oct 07, 2010 5.940 5.940 5.940 5.940 2,700 +0.01(+0.17%)
Oct 06, 2010 5.910 5.930 5.910 5.930 3,600 +0.08(+1.37%)
Oct 05, 2010 5.850 5.850 5.850 5.850 1,200 +0.01(+0.17%)
Oct 04, 2010 5.840 5.840 5.840 5.840 2,300 +0.14(+2.46%)
Oct 01, 2010 5.950 5.950 5.700 5.700 24,005 +0.10(+1.79%)
Sep 30, 2010 5.500 5.600 5.500 5.600 4,000 +0.00(+0.00%)
Sep 29, 2010 5.450 5.600 5.450 5.600 800 +0.10(+1.82%)
Sep 28, 2010 5.400 5.500 5.400 5.500 5,500 +0.35(+6.80%)
Sep 27, 2010 5.350 5.450 5.150 5.150 7,100 -0.15(-2.83%)
Sep 24, 2010 5.300 5.300 5.300 5.300 900 +0.03(+0.57%)
Sep 23, 2010 5.250 5.300 5.250 5.270 6,600 -0.08(-1.50%)
Sep 22, 2010 5.350 5.350 5.350 5.350 800 +0.10(+1.90%)
Sep 21, 2010 5.280 5.280 5.250 5.250 1,630 +0.10(+1.94%)
Sep 20, 2010 5.110 5.200 5.100 5.150 9,800 +0.00(+0.00%)
Sep 17, 2010 5.210 5.210 5.150 5.150 8,000 +0.00(+0.00%)
Sep 15, 2010 5.150 5.150 5.150 5.150 1,100 +0.00(+0.00%)
Sep 14, 2010 5.150 5.150 5.150 5.150 13,000 +0.15(+3.00%)
Sep 01, 2010 5.000 5.000 5.000 0 -0.20(-3.85%)
Aug 25, 2010 5.200 5.200 5.200 0 -0.10(-1.89%)
Aug 24, 2010 5.300 5.300 5.300 5.300 200 +0.10(+1.92%)
Aug 20, 2010 5.200 5.200 5.200 0 -0.25(-4.59%)
Aug 19, 2010 5.530 5.580 5.450 5.450 3,600 -0.04(-0.73%)
Aug 18, 2010 5.500 5.500 5.490 5.490 6,345 +0.29(+5.58%)
Aug 16, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Aug 12, 2010 5.100 5.100 5.100 0 -0.40(-7.27%)
Aug 09, 2010 5.500 5.500 5.500 0 -0.17(-3.00%)
Aug 06, 2010 5.620 5.670 5.620 5.670 34,700 +0.01(+0.18%)
Aug 05, 2010 5.730 5.750 5.660 5.660 19,000 -0.01(-0.18%)
Aug 04, 2010 5.700 5.700 5.600 5.670 27,800 +0.05(+0.89%)
Aug 03, 2010 5.650 5.650 5.620 5.620 14,000 -0.03(-0.53%)
Aug 02, 2010 5.600 5.650 5.550 5.650 11,500 -0.05(-0.88%)
Jul 29, 2010 5.700 5.700 5.700 5.700 0 +0.23(+4.20%)
Jul 28, 2010 5.470 5.470 5.470 5.470 8,000 -0.03(-0.55%)
Jul 27, 2010 5.550 5.550 5.500 5.500 10,000 +0.15(+2.80%)
Jul 26, 2010 5.350 5.350 5.350 5.350 10,000 +0.25(+4.90%)
Jul 22, 2010 5.100 5.100 5.100 0 +0.04(+0.79%)
Jul 21, 2010 5.060 5.060 5.060 5.060 5,000 +0.31(+6.53%)
Jul 12, 2010 4.750 4.750 4.750 0 -0.25(-5.00%)
Jul 08, 2010 5.000 5.000 5.000 0 +0.05(+1.01%)
Jul 06, 2010 4.950 4.950 4.950 0 +0.45(+10.00%)
Jun 23, 2010 4.500 4.500 4.500 0 +0.10(+2.27%)
Jun 22, 2010 4.400 4.430 4.400 4.400 21,500 +0.11(+2.56%)
Jun 17, 2010 4.290 4.290 4.290 0 +0.04(+0.94%)
Jun 15, 2010 4.250 4.250 4.250 0 +0.36(+9.25%)
Jun 10, 2010 3.890 3.890 3.890 0 -0.01(-0.26%)
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.