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

120.41 -3.52 (-2.84%)
Streaming Delayed Price Updated: 2:44 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 122.09 122.09 119.32 120.41 8,379 -3.52(-2.84%)
Nov 14, 2024 121.00 125.01 120.50 123.93 3,942 +4.91(+4.13%)
Nov 13, 2024 118.76 121.00 117.40 119.02 2,148 -4.11(-3.34%)
Nov 12, 2024 122.73 124.00 121.50 123.13 10,251 +4.69(+3.96%)
Nov 11, 2024 116.92 118.88 116.42 118.44 3,860 +2.04(+1.75%)
Nov 08, 2024 116.64 116.64 114.81 116.40 2,396 -0.75(-0.64%)
Nov 07, 2024 116.89 117.15 114.30 117.15 1,984 +6.15(+5.54%)
Nov 06, 2024 110.57 111.00 110.57 111.00 898 +0.00(+0.00%)
Nov 05, 2024 110.53 111.19 110.53 111.00 6,381 +2.23(+2.05%)
Nov 04, 2024 109.76 110.17 108.29 108.77 7,324 -2.23(-2.01%)
Nov 01, 2024 109.55 111.00 107.85 111.00 3,020 +2.72(+2.51%)
Oct 31, 2024 106.00 108.28 105.53 108.28 1,988 -3.04(-2.73%)
Oct 30, 2024 110.00 111.77 110.00 111.32 964 -2.68(-2.35%)
Oct 29, 2024 111.96 114.00 110.04 114.00 3,943 +0.21(+0.18%)
Oct 28, 2024 113.31 115.01 112.34 113.79 2,005 +0.79(+0.70%)
Oct 25, 2024 111.24 113.94 111.24 113.00 1,690 -1.22(-1.07%)
Oct 24, 2024 114.00 114.22 112.92 114.22 1,942 +3.82(+3.46%)
Oct 23, 2024 106.80 110.40 106.80 110.40 735 +0.39(+0.36%)
Oct 22, 2024 110.16 110.16 110.01 110.01 1,253 -1.99(-1.78%)
Oct 21, 2024 109.81 112.70 109.01 112.00 5,299 -1.60(-1.40%)
Oct 18, 2024 113.58 115.24 110.72 113.60 2,527 +4.82(+4.43%)
Oct 17, 2024 108.84 109.51 107.98 108.78 2,947 -0.09(-0.08%)
Oct 16, 2024 109.50 109.50 108.87 108.87 6,307 -0.78(-0.71%)
Oct 15, 2024 121.00 121.00 109.44 109.65 5,151 -14.90(-11.96%)
Oct 14, 2024 123.67 124.78 123.36 124.55 3,048 +2.11(+1.72%)
Oct 11, 2024 117.95 122.44 117.95 122.44 1,338 +3.69(+3.11%)
Oct 10, 2024 119.00 119.00 118.50 118.75 1,053 -0.28(-0.24%)
Oct 09, 2024 119.03 119.03 119.03 119.03 696 -2.97(-2.43%)
Oct 08, 2024 121.57 123.55 121.57 122.00 1,691 +0.06(+0.05%)
Oct 07, 2024 122.09 122.18 121.37 121.94 8,943 -2.12(-1.70%)
Oct 04, 2024 123.34 124.06 123.34 124.06 593 +0.53(+0.42%)
Oct 03, 2024 123.95 124.06 123.08 123.53 1,152 +0.59(+0.48%)
Oct 02, 2024 121.76 122.94 121.76 122.94 722 +1.13(+0.93%)
Oct 01, 2024 124.05 125.00 119.51 121.81 3,236 -3.95(-3.14%)
Sep 30, 2024 126.33 126.43 124.40 125.76 1,047 +0.31(+0.25%)
Sep 27, 2024 125.45 125.45 125.45 125.45 1,126 -0.55(-0.44%)
Sep 26, 2024 126.25 126.86 126.00 126.00 5,570 +3.33(+2.71%)
Sep 25, 2024 122.74 122.74 122.67 122.67 1,291 +2.84(+2.37%)
Sep 24, 2024 118.95 119.83 118.95 119.83 630 +1.57(+1.33%)
Sep 23, 2024 119.44 119.55 118.00 118.26 1,990 -7.34(-5.85%)
Sep 20, 2024 124.38 125.60 124.38 125.60 2,552 -3.68(-2.85%)
Sep 19, 2024 130.41 130.48 127.55 129.28 3,170 +4.73(+3.80%)
Sep 18, 2024 125.00 125.48 124.51 124.55 1,993 -0.79(-0.63%)
Sep 17, 2024 125.88 125.88 124.85 125.34 1,497 -1.74(-1.37%)
Sep 16, 2024 123.68 127.08 122.00 127.08 3,582 +1.74(+1.39%)
Sep 13, 2024 126.19 126.50 125.34 125.34 2,634 +0.92(+0.74%)
Sep 12, 2024 123.00 126.70 122.15 124.42 2,013 +3.03(+2.50%)
Sep 11, 2024 117.35 121.69 116.76 121.39 4,875 +9.06(+8.07%)
Sep 10, 2024 115.05 116.15 112.33 112.33 16,424 -1.87(-1.64%)
Sep 09, 2024 115.20 116.11 114.20 114.20 3,671 -5.12(-4.29%)
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%)
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.