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 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%)
May 01, 2006 6.120 6.120 6.050 6.089 17,100 -0.03(-0.51%)
Apr 28, 2006 6.160 6.210 6.110 6.120 14,800 -0.05(-0.81%)
Apr 27, 2006 6.170 6.200 6.120 6.170 23,900 -0.13(-2.06%)
Apr 26, 2006 6.240 6.350 6.200 6.300 22,300 +0.04(+0.64%)
Apr 25, 2006 6.260 6.260 6.253 6.260 13,500 -0.10(-1.57%)
Apr 24, 2006 6.190 6.360 6.170 6.360 11,926 +0.13(+2.09%)
Apr 21, 2006 6.280 6.300 6.000 6.230 18,900 -0.07(-1.11%)
Apr 20, 2006 6.300 6.310 6.300 6.300 3,900 -0.05(-0.79%)
Apr 19, 2006 6.300 6.390 6.200 6.350 74,801 -0.55(-7.97%)
Apr 18, 2006 6.770 6.950 6.770 6.900 41,110 +0.45(+6.98%)
Apr 17, 2006 6.290 6.562 6.290 6.450 900 +0.16(+2.54%)
Apr 13, 2006 6.350 6.400 6.260 6.290 6,341 -0.25(-3.82%)
Apr 12, 2006 6.430 6.680 6.430 6.540 2,220 -0.04(-0.61%)
Apr 11, 2006 6.530 6.600 6.350 6.580 5,770 -0.26(-3.80%)
Apr 10, 2006 6.550 6.840 6.550 6.840 10,350 +0.62(+9.97%)
Apr 07, 2006 6.140 6.220 6.110 6.220 3,450 -0.02(-0.32%)
Apr 06, 2006 6.350 6.350 6.210 6.240 3,100 -0.13(-2.04%)
Apr 05, 2006 6.340 6.390 6.330 6.370 735 +0.09(+1.43%)
Apr 04, 2006 6.290 6.300 6.280 6.280 2,781 +0.07(+1.13%)
Apr 03, 2006 6.220 6.330 6.210 6.210 1,869 +0.12(+1.97%)
Mar 31, 2006 5.980 6.090 5.980 6.090 3,404 +0.01(+0.16%)
Mar 30, 2006 6.000 6.150 5.950 6.080 79,250 +0.33(+5.74%)
Mar 29, 2006 5.730 5.780 5.720 5.750 15,800 +0.10(+1.77%)
Mar 28, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 27, 2006 5.710 5.710 5.650 5.650 1,200 -0.05(-0.88%)
Mar 24, 2006 5.750 5.770 5.700 5.700 3,000 +0.05(+0.88%)
Mar 23, 2006 5.740 5.740 5.520 5.650 9,800 +0.41(+7.82%)
Mar 21, 2006 5.240 5.240 5.240 5.240 1,000 -0.12(-2.24%)
Mar 20, 2006 5.450 5.450 5.360 5.360 4,905 +0.15(+2.88%)
Mar 17, 2006 5.250 5.250 5.210 5.210 1,698 -0.03(-0.57%)
Mar 16, 2006 5.240 5.240 5.240 5.240 100 +0.04(+0.77%)
Mar 15, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Mar 14, 2006 5.200 5.200 5.200 5.200 500 +0.05(+0.97%)
Mar 13, 2006 5.200 5.200 5.150 5.150 4,300 +0.00(+0.00%)
Mar 10, 2006 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Mar 09, 2006 5.210 5.210 5.150 5.150 800 -0.14(-2.65%)
Mar 08, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 07, 2006 5.270 5.290 5.270 5.290 9,000 -0.03(-0.56%)
Mar 06, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 03, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 02, 2006 5.320 5.320 5.320 5.320 1,925 +0.08(+1.53%)
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.