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 )

147.93 -1.12 (-0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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 (%)
Jul 31, 2006 5.100 5.150 5.100 5.150 300 +0.06(+1.18%)
Jul 28, 2006 5.100 5.130 5.090 5.090 800 +0.01(+0.20%)
Jul 27, 2006 5.050 5.080 5.050 5.080 751 -0.13(-2.50%)
Jul 26, 2006 5.160 5.210 5.160 5.210 1,165 +0.01(+0.19%)
Jul 25, 2006 5.160 5.240 5.160 5.200 1,400 +0.00(+0.00%)
Jul 24, 2006 5.230 5.230 5.200 5.200 200 +0.08(+1.56%)
Jul 21, 2006 5.420 5.420 5.120 5.120 450 -0.08(-1.54%)
Jul 20, 2006 5.200 5.200 5.200 5.200 625 +0.01(+0.19%)
Jul 19, 2006 5.010 5.190 5.010 5.190 800 +0.00(+0.00%)
Jul 18, 2006 5.180 5.200 5.160 5.190 968 +0.02(+0.39%)
Jul 17, 2006 5.060 5.170 5.060 5.170 500 -0.15(-2.82%)
Jul 14, 2006 5.300 5.330 5.300 5.320 1,450 -0.12(-2.21%)
Jul 13, 2006 5.440 5.440 5.440 5.440 100 -0.01(-0.18%)
Jul 12, 2006 5.450 5.450 5.450 5.450 200 +0.04(+0.74%)
Jul 11, 2006 5.523 5.544 5.410 5.410 2,500 -0.19(-3.39%)
Jul 10, 2006 5.600 5.600 5.570 5.600 1,100 -0.13(-2.27%)
Jul 07, 2006 5.740 5.800 5.730 5.730 600 +0.15(+2.69%)
Jul 06, 2006 5.580 5.580 5.580 5.580 100 +0.06(+1.09%)
Jul 05, 2006 5.540 5.540 5.520 5.520 700 -0.12(-2.13%)
Jul 03, 2006 5.690 5.690 5.480 5.640 10,129 -0.05(-0.88%)
Jun 30, 2006 5.690 5.690 5.690 5.690 100 -0.21(-3.56%)
Jun 29, 2006 5.490 6.060 5.420 5.900 45,600 +0.48(+8.86%)
Jun 28, 2006 5.430 5.480 5.340 5.420 2,562 +0.12(+2.26%)
Jun 27, 2006 5.440 5.490 5.300 5.300 404 +0.01(+0.19%)
Jun 23, 2006 5.320 5.410 5.250 5.290 1,300 +0.00(+0.00%)
Jun 22, 2006 5.220 5.300 5.220 5.290 905 +0.13(+2.59%)
Jun 21, 2006 5.200 5.200 5.150 5.157 17,200 -0.00(-0.07%)
Jun 20, 2006 5.170 5.250 5.150 5.160 14,275 +0.02(+0.39%)
Jun 19, 2006 5.278 5.278 5.140 5.140 6,608 -0.08(-1.53%)
Jun 16, 2006 5.250 5.397 5.210 5.220 8,000 -0.08(-1.51%)
Jun 15, 2006 5.360 5.360 5.270 5.300 25,400 -0.05(-0.93%)
Jun 14, 2006 5.350 5.350 5.350 5.350 200 +0.31(+6.15%)
Jun 13, 2006 5.160 5.220 5.020 5.040 1,700 -0.30(-5.62%)
Jun 12, 2006 5.410 5.410 5.330 5.340 800 -0.29(-5.15%)
Jun 09, 2006 5.590 5.630 5.450 5.630 2,500 +0.20(+3.68%)
Jun 08, 2006 5.490 5.490 5.260 5.430 9,800 -0.11(-1.99%)
Jun 07, 2006 5.570 5.580 5.520 5.540 800 -0.08(-1.42%)
Jun 06, 2006 5.590 5.620 5.540 5.620 40,800 +0.03(+0.54%)
Jun 05, 2006 5.690 5.730 5.580 5.590 3,875 -0.14(-2.44%)
Jun 02, 2006 5.700 5.800 5.650 5.730 13,505 +0.03(+0.53%)
Jun 01, 2006 5.638 5.700 5.600 5.700 22,800 +0.10(+1.79%)
May 31, 2006 5.630 5.740 5.600 5.600 19,650 -0.13(-2.27%)
May 30, 2006 5.610 5.780 5.610 5.730 2,430 +0.01(+0.17%)
May 26, 2006 5.710 5.730 5.670 5.720 1,600 +0.01(+0.18%)
May 25, 2006 5.710 5.720 5.660 5.710 1,400 +0.07(+1.24%)
May 24, 2006 5.610 5.680 5.590 5.640 2,772 -0.01(-0.18%)
May 23, 2006 5.420 5.750 5.420 5.650 43,065 +0.39(+7.41%)
May 22, 2006 5.440 5.440 5.260 5.260 32,277 -0.32(-5.73%)
May 19, 2006 5.570 5.680 5.500 5.580 67,007 -0.02(-0.36%)
May 18, 2006 5.785 5.785 5.510 5.600 100,900 -0.05(-0.88%)
May 17, 2006 5.790 5.854 5.610 5.650 44,000 -0.15(-2.59%)
May 16, 2006 5.908 5.908 5.790 5.800 75,700 -0.01(-0.17%)
May 15, 2006 5.860 5.920 5.740 5.810 55,500 -0.19(-3.17%)
May 12, 2006 6.230 6.230 5.970 6.000 3,700 -0.37(-5.81%)
May 11, 2006 6.310 6.371 6.280 6.370 36,500 +0.10(+1.59%)
May 10, 2006 6.300 6.300 6.220 6.270 38,000 -0.07(-1.10%)
May 09, 2006 6.330 6.380 6.290 6.340 46,750 +0.02(+0.32%)
May 08, 2006 6.500 6.500 6.180 6.320 58,042 -0.13(-2.02%)
May 05, 2006 6.460 6.530 6.450 6.450 54,418 -0.05(-0.77%)
May 04, 2006 6.210 6.500 6.210 6.500 11,299 +0.29(+4.67%)
May 03, 2006 6.110 6.210 6.050 6.210 36,100 +0.23(+3.85%)
May 02, 2006 6.030 6.030 5.980 5.980 40,534 -0.11(-1.79%)
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.