Skip to main content

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

168.94 +2.16 (+1.30%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 170.15 170.15 168.94 168.94 1,133 +2.16(+1.30%)
Jun 18, 2024 166.78 166.78 166.78 166.78 1,426 +1.68(+1.01%)
Jun 17, 2024 162.39 165.10 162.39 165.10 597 +0.10(+0.06%)
Jun 14, 2024 165.60 165.60 164.69 165.00 899 -5.58(-3.27%)
Jun 13, 2024 170.58 170.58 170.58 170.58 276 -3.45(-1.98%)
Jun 12, 2024 171.18 174.03 171.18 174.03 2,255 +13.97(+8.73%)
Jun 10, 2024 160.06 345 +1.24(+0.78%)
Jun 07, 2024 161.93 161.93 158.82 158.82 1,524 -0.25(-0.16%)
Jun 06, 2024 155.70 159.07 155.70 159.07 973 +7.31(+4.82%)
Jun 05, 2024 151.76 151.91 151.76 151.76 666 +6.76(+4.66%)
Jun 04, 2024 145.00 145.00 145.00 145.00 769 +0.99(+0.69%)
Jun 03, 2024 146.85 146.85 143.50 144.01 1,409 -3.92(-2.65%)
May 31, 2024 147.93 147.93 146.02 147.93 937 -1.12(-0.75%)
May 30, 2024 150.00 150.00 149.05 149.05 544 -2.89(-1.90%)
May 29, 2024 151.94 151.94 151.94 151.94 633 +0.36(+0.24%)
May 28, 2024 151.00 154.73 150.00 151.58 3,973 -0.34(-0.22%)
May 24, 2024 151.90 152.13 151.20 151.92 4,083 +1.37(+0.91%)
May 23, 2024 153.31 153.81 150.50 150.55 1,891 -0.11(-0.07%)
May 20, 2024 150.66 337 +3.12(+2.12%)
May 17, 2024 147.79 147.79 147.54 147.54 1,419 -0.07(-0.05%)
May 16, 2024 145.00 147.61 145.00 147.61 723 +3.22(+2.23%)
May 15, 2024 144.38 144.39 142.39 144.39 1,886 +4.14(+2.96%)
May 14, 2024 141.35 141.35 139.78 140.25 9,229 -1.35(-0.96%)
May 13, 2024 142.24 142.24 139.20 141.60 1,033 -2.85(-1.98%)
May 10, 2024 144.87 145.16 143.75 144.45 8,148 +3.40(+2.41%)
May 09, 2024 141.34 141.34 141.05 141.05 814 +4.86(+3.57%)
May 08, 2024 135.30 136.40 135.30 136.19 2,156 -1.33(-0.97%)
May 07, 2024 137.52 137.52 137.52 137.52 421 +0.15(+0.11%)
May 06, 2024 136.50 137.37 136.50 137.37 1,385 +1.16(+0.85%)
May 03, 2024 133.67 137.40 133.67 136.21 3,665 +5.11(+3.90%)
May 02, 2024 129.92 131.21 126.61 131.10 6,113 -2.55(-1.91%)
May 01, 2024 135.09 135.09 130.70 133.65 1,396 -1.71(-1.26%)
Apr 30, 2024 136.00 136.00 135.36 135.36 1,688 +0.04(+0.03%)
Apr 29, 2024 135.69 136.70 133.78 135.32 1,792 -7.22(-5.07%)
Apr 26, 2024 138.75 142.55 138.75 142.54 1,641 -6.30(-4.23%)
Apr 25, 2024 147.58 148.84 147.58 148.84 597 -1.03(-0.68%)
Apr 24, 2024 149.87 149.87 149.87 149.87 557 +5.00(+3.46%)
Apr 23, 2024 142.90 144.86 142.90 144.86 1,165 +4.36(+3.10%)
Apr 22, 2024 140.00 142.23 138.09 140.50 1,807 -1.30(-0.91%)
Apr 19, 2024 143.32 145.03 141.80 141.80 1,366 -3.63(-2.50%)
Apr 18, 2024 147.61 147.61 145.30 145.43 1,393 -5.64(-3.73%)
Apr 17, 2024 152.65 152.65 151.07 151.07 1,427 -1.51(-0.99%)
Apr 16, 2024 152.28 152.58 150.59 152.58 1,672 +3.15(+2.11%)
Apr 15, 2024 152.05 152.05 149.43 149.43 1,021 -3.57(-2.33%)
Apr 12, 2024 153.50 153.50 153.00 153.00 1,022 -3.25(-2.08%)
Apr 11, 2024 152.36 156.25 152.36 156.25 5,872 +0.05(+0.03%)
Apr 10, 2024 156.87 156.87 155.96 156.20 1,313 -2.05(-1.29%)
Apr 09, 2024 161.50 161.50 158.25 158.25 631 -6.57(-3.99%)
Apr 05, 2024 164.82 602 +0.74(+0.45%)
Apr 04, 2024 164.20 165.00 161.74 164.08 2,918 +4.07(+2.55%)
Apr 03, 2024 161.40 161.40 160.01 160.01 772 +3.51(+2.24%)
Apr 02, 2024 155.00 156.70 155.00 156.50 2,693 +5.04(+3.33%)
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.