Skip to main content

BE Semiconductor Industries N.V. (OP:BESIY)

135.01 -6.10 (-4.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 135.72 135.72 134.40 135.01 1,694 -6.10(-4.32%)
Aug 28, 2025 141.11 141.11 141.11 141.11 373 +0.96(+0.68%)
Aug 27, 2025 140.15 140.15 140.15 140.15 1,421 -1.85(-1.30%)
Aug 26, 2025 141.03 142.00 141.03 142.00 884 +3.11(+2.24%)
Aug 25, 2025 139.53 140.54 138.89 138.89 1,384 +2.64(+1.94%)
Aug 22, 2025 138.21 138.82 136.25 136.25 2,440 +1.50(+1.11%)
Aug 21, 2025 133.85 136.06 133.85 134.75 1,356 -3.50(-2.53%)
Aug 20, 2025 136.66 138.25 136.66 138.25 1,013 -0.67(-0.48%)
Aug 19, 2025 139.23 139.45 138.93 138.93 1,184 -0.00(-0.00%)
Aug 18, 2025 137.22 138.93 136.91 138.93 2,010 -0.53(-0.38%)
Aug 15, 2025 139.98 139.98 138.40 139.46 1,255 -4.22(-2.94%)
Aug 14, 2025 143.43 143.68 143.43 143.68 1,234 -1.87(-1.28%)
Aug 13, 2025 145.55 145.55 145.55 145.55 590 +0.95(+0.65%)
Aug 12, 2025 144.60 144.60 144.60 144.60 643 +4.57(+3.26%)
Aug 11, 2025 141.35 141.40 140.03 140.03 4,023 -1.02(-0.72%)
Aug 08, 2025 141.07 141.07 141.05 141.05 996 +0.82(+0.58%)
Aug 07, 2025 139.69 140.23 139.10 140.23 1,712 +4.07(+2.99%)
Aug 06, 2025 136.16 136.16 130.07 136.16 632 +2.54(+1.90%)
Aug 05, 2025 135.40 135.40 133.62 133.62 730 -3.88(-2.82%)
Aug 04, 2025 137.00 137.50 136.92 137.50 1,060 +2.72(+2.02%)
Aug 01, 2025 135.90 135.90 134.78 134.78 1,314 -0.57(-0.42%)
Jul 31, 2025 136.44 136.58 135.35 135.35 1,227 -5.53(-3.93%)
Jul 30, 2025 139.99 140.92 139.99 140.88 1,704 +2.14(+1.54%)
Jul 29, 2025 138.86 140.02 138.74 138.74 1,774 -4.21(-2.94%)
Jul 28, 2025 143.69 143.69 142.95 142.95 1,007 +3.26(+2.33%)
Jul 25, 2025 137.49 140.31 137.49 139.69 1,051 -11.16(-7.40%)
Jul 24, 2025 153.88 154.79 150.85 150.85 1,215 +3.47(+2.35%)
Jul 23, 2025 147.38 147.38 147.38 147.38 964 -0.09(-0.06%)
Jul 22, 2025 148.72 148.72 146.56 147.47 1,162 -3.78(-2.50%)
Jul 21, 2025 150.71 151.25 150.71 151.25 749 +2.76(+1.86%)
Jul 18, 2025 148.49 149.51 148.49 148.49 890 +6.77(+4.78%)
Jul 16, 2025 141.72 442 -5.94(-4.02%)
Jul 14, 2025 147.66 248 -0.61(-0.41%)
Jul 11, 2025 147.95 148.27 147.95 148.27 1,396 +2.64(+1.81%)
Jul 02, 2025 145.63 200 -0.21(-0.14%)
Jul 01, 2025 145.84 145.84 145.84 145.84 593 -4.48(-2.98%)
Jun 30, 2025 150.30 150.33 150.30 150.32 1,033 -0.01(-0.00%)
Jun 26, 2025 150.33 168 +0.54(+0.36%)
Jun 24, 2025 149.79 204 +8.78(+6.23%)
Jun 23, 2025 144.10 144.10 141.01 141.01 2,249 +2.24(+1.61%)
Jun 20, 2025 138.77 142.95 138.77 138.77 746 -7.38(-5.05%)
Jun 18, 2025 146.15 146.15 146.15 146.15 617 -0.71(-0.49%)
Jun 17, 2025 149.00 149.00 146.86 146.86 1,367 +0.60(+0.41%)
Jun 16, 2025 146.25 146.25 146.25 146.25 820 +0.38(+0.26%)
Jun 13, 2025 143.00 145.88 143.00 145.88 1,655 +3.02(+2.12%)
Jun 12, 2025 146.94 148.04 142.10 142.86 4,502 +12.30(+9.42%)
Jun 09, 2025 130.56 201 +2.56(+2.00%)
Jun 06, 2025 128.04 129.44 128.00 128.00 1,690 +2.25(+1.79%)
Jun 05, 2025 124.26 125.77 124.26 125.75 2,086 +6.88(+5.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.