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 08, 2012 7.600 7.600 7.600 0 -0.51(-6.29%)
May 01, 2012 8.110 8.110 8.110 0 +0.86(+11.86%)
Apr 24, 2012 7.250 7.250 7.250 0 -0.16(-2.16%)
Apr 10, 2012 7.410 7.410 7.410 0 -0.51(-6.44%)
Apr 03, 2012 7.920 7.920 7.920 0 +0.30(+3.94%)
Apr 02, 2012 7.600 7.620 7.600 7.620 741 +0.05(+0.66%)
Mar 15, 2012 7.570 7.570 7.570 7.570 0 +0.32(+4.41%)
Mar 12, 2012 7.250 7.250 7.250 0 -0.20(-2.68%)
Feb 27, 2012 7.450 7.450 7.450 0 +0.09(+1.22%)
Feb 24, 2012 7.450 7.450 7.360 7.360 1,700 -0.19(-2.52%)
Feb 21, 2012 7.550 7.550 7.550 0 +0.30(+4.14%)
Feb 14, 2012 7.250 7.250 7.250 0 +0.07(+0.97%)
Jan 30, 2012 7.180 7.180 7.180 0 -0.25(-3.36%)
Jan 27, 2012 7.430 7.430 7.430 7.430 250 +0.07(+0.95%)
Jan 26, 2012 7.360 7.360 7.360 7.360 256 +0.58(+8.55%)
Jan 09, 2012 6.780 6.780 6.780 6.780 0 -0.16(-2.31%)
Jan 04, 2012 6.940 6.940 6.940 0 +0.16(+2.36%)
Dec 28, 2011 6.780 6.780 6.780 6.780 0 +0.58(+9.35%)
Dec 27, 2011 6.060 6.200 6.060 6.200 960 +0.23(+3.85%)
Dec 14, 2011 5.970 5.970 5.970 5.970 0 -0.54(-8.29%)
Dec 09, 2011 6.510 6.510 6.510 6.510 0 -0.48(-6.87%)
Dec 08, 2011 7.050 7.050 6.990 6.990 500 +0.16(+2.34%)
Dec 06, 2011 6.830 6.830 6.830 0 +0.61(+9.81%)
Nov 28, 2011 6.220 6.220 6.220 0 -0.12(-1.89%)
Nov 22, 2011 6.340 6.340 6.340 0 +0.02(+0.32%)
Nov 18, 2011 6.320 6.320 6.320 0 +0.02(+0.32%)
Nov 17, 2011 6.300 6.300 6.300 6.300 200 -0.33(-4.98%)
Oct 24, 2011 6.630 6.630 6.630 0 +0.18(+2.79%)
Oct 14, 2011 6.450 6.450 6.450 6.450 0 +0.10(+1.57%)
Oct 13, 2011 6.350 6.350 6.350 6.350 100 +0.20(+3.25%)
Oct 10, 2011 6.150 6.150 6.150 0 -0.35(-5.38%)
Sep 07, 2011 6.500 6.500 6.500 0 +0.80(+14.04%)
Sep 06, 2011 5.700 5.700 5.700 5.700 4,550 -0.41(-6.71%)
Aug 26, 2011 6.110 6.110 6.110 0 -0.01(-0.16%)
Aug 24, 2011 6.120 6.120 6.120 6.120 0 +0.22(+3.73%)
Aug 19, 2011 5.900 5.900 5.900 0 +0.82(+16.14%)
Aug 08, 2011 5.080 5.080 5.080 0 -2.95(-36.75%)
Jul 08, 2011 8.031 8.031 8.031 0 -0.52(-6.06%)
Jul 07, 2011 8.550 8.550 8.550 8.550 161 +0.01(+0.12%)
Jul 01, 2011 8.540 8.540 8.540 0 +0.39(+4.79%)
Jun 20, 2011 8.150 8.150 8.150 0 -0.08(-0.97%)
Jun 16, 2011 8.230 8.230 8.230 0 -0.23(-2.72%)
Jun 14, 2011 8.460 8.460 8.460 8.460 0 +0.46(+5.75%)
Jun 10, 2011 8.000 8.000 8.000 0 -0.61(-7.08%)
Jun 09, 2011 8.550 8.610 8.550 8.610 500 -0.27(-3.04%)
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.