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 )

151.83 +4.30 (+2.91%)
Streaming Delayed Price Updated: 2:50 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, 2007 6.550 6.550 6.550 6.550 1,000 +0.00(+0.00%)
May 30, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
May 29, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
May 25, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
May 24, 2007 6.550 6.550 6.550 6.550 100,500 +0.00(+0.00%)
May 23, 2007 6.550 6.600 6.550 6.550 100,900 +0.00(+0.00%)
May 22, 2007 6.610 6.550 6.550 6.550 50,400 -0.06(-0.91%)
May 21, 2007 6.610 6.610 6.610 6.610 50,000 -0.14(-2.07%)
May 18, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 17, 2007 6.750 6.800 6.750 6.750 26,000 +0.00(+0.00%)
May 16, 2007 6.750 6.750 6.750 6.750 500 +0.05(+0.75%)
May 15, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
May 14, 2007 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
May 11, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
May 10, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
May 09, 2007 6.700 6.700 6.700 6.700 200 -0.10(-1.47%)
May 08, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
May 07, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
May 04, 2007 6.800 6.850 6.800 6.800 3,230 +0.10(+1.49%)
May 03, 2007 6.700 6.700 6.700 6.700 1,000 -0.08(-1.18%)
May 02, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
May 01, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Apr 30, 2007 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Apr 27, 2007 6.600 6.800 6.700 6.780 10,000 +0.18(+2.73%)
Apr 26, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 25, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 24, 2007 6.600 6.600 6.600 6.600 9,439 +0.03(+0.46%)
Apr 23, 2007 6.570 6.570 6.500 6.570 54,640 -0.08(-1.20%)
Apr 20, 2007 6.650 6.650 6.550 6.650 66,152 -0.37(-5.27%)
Apr 19, 2007 6.978 7.020 7.020 7.020 2,000 +0.04(+0.60%)
Apr 18, 2007 6.978 6.978 6.978 6.978 2,600 -0.04(-0.58%)
Apr 17, 2007 7.019 7.019 7.019 7.019 4,000 +0.04(+0.57%)
Apr 16, 2007 6.979 6.979 6.979 6.979 8,000 +0.13(+1.89%)
Apr 13, 2007 6.850 6.850 6.850 6.850 700 +0.00(+0.00%)
Apr 12, 2007 6.850 6.850 6.850 6.850 100 +0.00(+0.00%)
Apr 11, 2007 6.850 6.850 6.850 6.850 200 +0.00(+0.00%)
Apr 10, 2007 6.850 6.850 6.800 6.850 100,600 +0.20(+3.01%)
Apr 09, 2007 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
Apr 05, 2007 6.650 6.650 6.650 6.650 125 +0.20(+3.10%)
Apr 04, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Apr 03, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Apr 02, 2007 6.450 6.600 6.400 6.450 107,400 -0.00(-0.08%)
Mar 30, 2007 6.455 6.455 6.430 6.455 104,000 -0.20(-2.93%)
Mar 29, 2007 6.650 6.650 6.500 6.650 1,382 +0.25(+3.91%)
Mar 28, 2007 6.400 6.400 6.400 6.400 50,265 +0.05(+0.79%)
Mar 27, 2007 6.350 6.393 6.350 6.350 10,300 -0.02(-0.36%)
Mar 26, 2007 6.373 6.500 6.373 6.373 8,640 -0.03(-0.42%)
Mar 23, 2007 6.400 6.450 6.400 6.400 50,700 -0.08(-1.18%)
Mar 22, 2007 6.476 6.476 6.343 6.476 113,800 +0.12(+1.93%)
Mar 21, 2007 6.353 6.353 6.353 6.353 100,000 +0.04(+0.69%)
Mar 20, 2007 6.310 6.310 6.310 6.310 100,000 -0.04(-0.63%)
Mar 19, 2007 6.350 6.350 6.250 6.350 3,800 +0.07(+1.15%)
Mar 16, 2007 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
Mar 15, 2007 6.278 6.278 6.278 6.278 8,000 +0.13(+2.08%)
Mar 14, 2007 6.150 6.167 6.150 6.150 15,620 -0.10(-1.60%)
Mar 13, 2007 6.285 6.250 6.250 6.250 2,038 -0.04(-0.56%)
Mar 12, 2007 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Mar 09, 2007 6.285 6.285 6.210 6.285 4,240 +0.08(+1.29%)
Mar 08, 2007 6.205 6.205 6.205 6.205 12,000 -0.02(-0.37%)
Mar 07, 2007 6.228 6.228 6.228 6.228 6,100 -0.02(-0.35%)
Mar 06, 2007 6.250 6.250 6.250 6.250 800 -0.07(-1.12%)
Mar 05, 2007 6.321 6.321 6.321 6.321 1,000 -0.04(-0.63%)
Mar 02, 2007 6.500 6.361 6.361 6.361 2,200 -0.14(-2.14%)
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.