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 )

119.32 -0.68 (-0.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 116.35 119.96 111.15 119.32 4,034 -0.68(-0.57%)
Sep 05, 2024 119.24 121.20 118.61 120.00 4,200 -3.34(-2.71%)
Sep 04, 2024 122.85 123.34 122.85 123.34 1,743 +0.42(+0.34%)
Sep 03, 2024 127.89 127.89 122.92 122.92 3,391 -10.88(-8.13%)
Aug 30, 2024 131.51 133.80 131.51 133.80 879 -1.33(-0.98%)
Aug 29, 2024 135.13 135.13 135.13 135.13 545 +1.52(+1.14%)
Aug 28, 2024 133.20 134.50 133.20 133.61 928 +2.71(+2.07%)
Aug 27, 2024 130.90 130.90 130.52 130.90 856 -1.81(-1.36%)
Aug 26, 2024 132.76 133.23 132.71 132.71 890 -1.29(-0.96%)
Aug 23, 2024 134.50 134.50 129.72 134.00 959 -0.15(-0.11%)
Aug 22, 2024 137.24 137.66 134.15 134.15 1,306 -3.22(-2.34%)
Aug 21, 2024 137.37 137.37 137.37 137.37 670 +2.61(+1.94%)
Aug 20, 2024 138.00 138.00 134.76 134.76 1,036 +2.32(+1.75%)
Aug 19, 2024 134.96 134.96 132.44 132.44 1,092 +1.54(+1.18%)
Aug 16, 2024 134.39 135.18 130.90 130.90 2,634 -1.55(-1.17%)
Aug 15, 2024 132.45 132.45 132.45 132.45 593 +3.46(+2.68%)
Aug 14, 2024 127.39 128.99 127.39 128.99 10,969 +2.99(+2.37%)
Aug 13, 2024 125.32 126.00 125.32 126.00 628 -0.28(-0.22%)
Aug 12, 2024 125.51 126.28 125.51 126.28 21,503 +3.87(+3.16%)
Aug 09, 2024 123.22 123.35 122.00 122.41 2,141 +1.84(+1.52%)
Aug 08, 2024 120.50 123.87 120.20 120.57 4,038 -1.59(-1.30%)
Aug 07, 2024 123.90 126.86 122.08 122.16 6,198 +0.48(+0.39%)
Aug 06, 2024 117.12 121.68 115.70 121.68 3,071 +3.55(+3.00%)
Aug 05, 2024 115.00 120.75 110.14 118.13 4,534 +2.46(+2.13%)
Aug 02, 2024 113.23 115.67 110.59 115.67 1,653 -8.58(-6.91%)
Aug 01, 2024 127.83 127.83 124.20 124.25 1,779 -6.50(-4.97%)
Jul 31, 2024 129.02 131.05 128.46 130.75 1,490 +5.72(+4.57%)
Jul 30, 2024 128.50 128.86 125.03 125.03 5,393 -5.20(-3.99%)
Jul 29, 2024 128.84 130.23 128.10 130.23 3,573 -6.40(-4.68%)
Jul 26, 2024 134.64 136.63 133.18 136.63 1,359 +5.78(+4.42%)
Jul 25, 2024 134.70 136.11 130.85 130.85 6,459 -21.41(-14.06%)
Jul 24, 2024 152.43 152.43 152.05 152.25 932 -15.34(-9.16%)
Jul 23, 2024 165.26 168.35 165.26 167.60 1,622 +1.59(+0.96%)
Jul 22, 2024 164.42 166.01 164.42 166.01 1,437 +7.01(+4.41%)
Jul 19, 2024 160.25 160.25 159.00 159.00 2,395 -4.10(-2.51%)
Jul 18, 2024 169.06 169.11 162.11 163.10 2,108 -8.71(-5.07%)
Jul 17, 2024 174.45 174.45 171.81 171.81 1,650 -13.19(-7.13%)
Jul 15, 2024 185.00 359 +0.68(+0.37%)
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%)
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.