Skip to main content

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

184.32 +2.36 (+1.30%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 184.78 184.78 184.32 184.32 1,018 +2.36(+1.30%)
Jul 11, 2024 184.40 184.40 181.96 181.96 1,259 +4.60(+2.59%)
Jul 09, 2024 177.36 142 -5.40(-2.95%)
Jul 03, 2024 182.76 684 +13.51(+7.98%)
Jul 02, 2024 169.25 169.25 169.25 169.25 350 -0.38(-0.22%)
Jul 01, 2024 166.65 169.63 165.75 169.63 746 +2.08(+1.24%)
Jun 28, 2024 167.90 167.90 167.55 167.55 1,105 -2.53(-1.49%)
Jun 27, 2024 167.76 170.09 164.91 170.09 1,592 +5.33(+3.24%)
Jun 26, 2024 167.13 167.38 164.75 164.75 8,148 +2.51(+1.55%)
Jun 24, 2024 162.24 239 -6.70(-3.96%)
Jun 20, 2024 168.94 347 +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%)
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.