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 )

151.29 +3.75 (+2.54%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 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 30, 2008 5.100 5.110 5.110 5.110 16,300 +0.01(+0.20%)
May 29, 2008 5.100 5.100 5.100 5.100 5,000 +0.09(+1.80%)
May 28, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 27, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 26, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 23, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 22, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 21, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 20, 2008 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
May 19, 2008 5.090 5.030 5.010 5.010 1,000 -0.08(-1.57%)
May 16, 2008 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
May 15, 2008 5.090 5.090 5.090 5.090 1,972 -0.25(-4.68%)
May 14, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
May 13, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
May 12, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
May 09, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
May 08, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
May 07, 2008 5.340 5.350 5.230 5.340 7,444 -0.01(-0.19%)
May 06, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 05, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 02, 2008 5.290 5.350 5.350 5.350 2,500 +0.06(+1.13%)
May 01, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 30, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Apr 29, 2008 5.290 5.290 5.290 5.290 189 +0.09(+1.73%)
Apr 28, 2008 5.200 5.300 5.200 5.200 13,378 -0.04(-0.76%)
Apr 25, 2008 5.580 5.240 5.240 5.240 100 -0.34(-6.09%)
Apr 24, 2008 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Apr 23, 2008 5.580 5.580 5.450 5.580 1,000 +0.18(+3.33%)
Apr 22, 2008 5.400 5.400 5.400 5.400 700 +0.05(+0.93%)
Apr 21, 2008 5.350 5.350 5.290 5.350 552 -0.06(-1.11%)
Apr 18, 2008 5.410 5.410 5.410 5.410 1,000 +0.06(+1.12%)
Apr 17, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Apr 16, 2008 5.350 5.350 5.350 5.350 987 +0.16(+3.08%)
Apr 15, 2008 5.190 5.190 5.190 5.190 1,000 +0.08(+1.57%)
Apr 14, 2008 5.200 5.110 5.110 5.110 100 -0.09(-1.73%)
Apr 11, 2008 5.150 5.200 5.200 5.200 200 +0.05(+0.97%)
Apr 10, 2008 5.150 5.150 5.150 5.150 150 -0.03(-0.58%)
Apr 09, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Apr 08, 2008 5.410 5.180 5.180 5.180 100 -0.23(-4.25%)
Apr 07, 2008 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Apr 04, 2008 5.410 5.410 5.410 5.410 500 +0.11(+2.08%)
Apr 03, 2008 5.300 5.310 5.300 5.300 6,158 -0.25(-4.50%)
Apr 02, 2008 5.050 5.550 5.500 5.550 2,000 +0.50(+9.90%)
Apr 01, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 31, 2008 5.050 5.050 4.988 5.050 72,500 -0.07(-1.36%)
Mar 28, 2008 5.300 5.123 5.100 5.120 100,000 -0.18(-3.40%)
Mar 27, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 26, 2008 5.000 5.300 5.300 5.300 500 +0.30(+6.00%)
Mar 25, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 24, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 21, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 20, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 19, 2008 5.000 5.000 4.900 5.000 2,700 +0.11(+2.15%)
Mar 18, 2008 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Mar 17, 2008 4.895 4.895 4.895 4.895 1,000 -0.07(-1.31%)
Mar 14, 2008 4.883 4.960 4.960 4.960 1,000 +0.08(+1.58%)
Mar 13, 2008 4.800 4.883 4.883 4.883 4,000 +0.08(+1.73%)
Mar 12, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 11, 2008 4.800 4.800 4.800 4.800 8,000 -0.05(-1.03%)
Mar 10, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 07, 2008 4.850 4.892 4.850 4.850 6,200 +0.04(+0.83%)
Mar 06, 2008 4.800 4.810 4.810 4.810 3,100 +0.01(+0.21%)
Mar 05, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 04, 2008 4.800 4.800 4.800 4.800 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.