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 )

150.66 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
May 31, 2002 7.300 7.550 7.300 7.340 45,700 -0.24(-3.17%)
May 28, 2002 7.580 7.580 7.532 7.580 21,000 +0.05(+0.66%)
May 27, 2002 7.500 7.530 7.500 7.530 8,600 +0.00(+0.00%)
May 24, 2002 7.500 7.530 7.500 7.530 8,600 +0.03(+0.40%)
May 23, 2002 7.081 7.500 7.080 7.500 12,800 +0.49(+6.99%)
May 22, 2002 7.200 7.200 7.010 7.010 1,400 -0.53(-7.03%)
May 21, 2002 7.450 7.540 7.430 7.540 18,800 -0.06(-0.79%)
May 20, 2002 7.480 7.770 7.300 7.600 8,000 -0.05(-0.65%)
May 17, 2002 7.670 8.000 7.650 7.650 15,400 +0.09(+1.19%)
May 16, 2002 7.910 7.910 7.910 7.560 600 +0.16(+2.16%)
May 15, 2002 7.250 7.400 7.250 7.400 600 -0.40(-5.13%)
May 14, 2002 7.580 7.800 7.500 7.800 1,600 +0.15(+1.96%)
May 13, 2002 7.700 7.700 7.500 7.650 2,000 +0.34(+4.65%)
May 10, 2002 7.400 7.400 7.310 7.310 2,800 -0.36(-4.69%)
May 09, 2002 7.810 7.830 7.670 7.670 12,600 -0.11(-1.41%)
May 08, 2002 7.750 7.900 7.420 7.780 15,300 +0.43(+5.85%)
May 07, 2002 7.310 7.500 7.310 7.350 6,100 +0.15(+2.08%)
May 06, 2002 7.540 7.769 7.200 7.200 5,100 -0.34(-4.52%)
May 03, 2002 7.300 7.541 7.250 7.541 2,100 +0.05(+0.68%)
May 02, 2002 7.770 7.980 7.490 7.490 5,200 -0.28(-3.60%)
May 01, 2002 7.770 7.770 7.770 7.770 800 +0.01(+0.13%)
Apr 30, 2002 8.000 8.090 7.700 7.760 21,400 -0.01(-0.13%)
Apr 29, 2002 7.850 8.000 7.750 7.770 6,700 -0.13(-1.65%)
Apr 26, 2002 8.050 8.051 7.900 7.900 29,500 +0.17(+2.20%)
Apr 25, 2002 7.910 7.910 7.650 7.730 9,400 -0.47(-5.73%)
Apr 24, 2002 8.380 8.380 8.000 8.200 17,100 -0.20(-2.38%)
Apr 23, 2002 8.400 8.400 8.400 8.400 400 +0.15(+1.83%)
Apr 22, 2002 8.156 8.250 8.130 8.249 2,300 -0.00(-0.01%)
Apr 19, 2002 8.460 8.700 8.250 8.250 1,300 -0.35(-4.07%)
Apr 18, 2002 8.700 8.850 8.550 8.600 23,400 -0.30(-3.37%)
Apr 17, 2002 8.920 8.940 8.800 8.900 19,300 +0.05(+0.56%)
Apr 16, 2002 8.439 8.850 8.439 8.850 20,600 +0.95(+12.03%)
Apr 15, 2002 7.700 8.050 7.700 7.900 11,400 +0.20(+2.60%)
Apr 12, 2002 7.750 8.100 7.661 7.700 4,100 -0.10(-1.29%)
Apr 11, 2002 8.100 8.100 7.720 7.801 1,700 -0.15(-1.87%)
Apr 10, 2002 8.050 8.149 7.950 7.950 6,900 -0.10(-1.24%)
Apr 09, 2002 7.980 8.050 7.980 8.050 1,038,000 +0.25(+3.21%)
Apr 08, 2002 7.710 7.950 7.710 7.800 2,000 +0.00(+0.00%)
Apr 05, 2002 8.100 8.100 7.800 7.800 2,400 -0.05(-0.64%)
Apr 04, 2002 7.650 7.850 7.650 7.850 500 +0.15(+1.95%)
Apr 03, 2002 7.600 7.700 7.590 7.700 1,500 -0.20(-2.53%)
Apr 02, 2002 7.950 7.950 7.900 7.900 5,900 +0.50(+6.76%)
Apr 01, 2002 7.900 7.900 7.400 7.400 600 -0.15(-1.99%)
Mar 29, 2002 7.750 7.750 7.550 7.550 200 +0.00(+0.00%)
Mar 28, 2002 7.750 7.750 7.550 7.550 200 -0.05(-0.66%)
Mar 27, 2002 7.629 7.629 7.410 7.600 2,300 -0.03(-0.39%)
Mar 26, 2002 7.170 7.920 7.170 7.630 8,300 +0.53(+7.46%)
Mar 25, 2002 7.500 7.500 7.100 7.100 10,700 -0.40(-5.33%)
Mar 22, 2002 7.800 7.800 7.500 7.500 1,900 -0.55(-6.83%)
Mar 21, 2002 8.050 8.050 7.850 8.050 28,100 +0.00(+0.00%)
Mar 20, 2002 8.201 8.300 8.050 8.050 14,600 -0.45(-5.29%)
Mar 19, 2002 8.250 8.500 8.250 8.500 15,200 +0.55(+6.92%)
Mar 18, 2002 7.910 8.230 7.910 7.950 11,400 +0.00(+0.00%)
Mar 15, 2002 7.850 7.950 7.650 7.950 21,600 +0.25(+3.23%)
Mar 14, 2002 7.670 7.930 7.660 7.701 4,900 +0.03(+0.40%)
Mar 13, 2002 8.170 8.170 7.600 7.670 2,100 -0.08(-1.03%)
Mar 12, 2002 8.070 8.210 7.750 7.750 3,800 -0.26(-3.25%)
Mar 11, 2002 8.010 8.260 8.010 8.010 11,100 -0.29(-3.49%)
Mar 08, 2002 8.210 8.400 8.210 8.300 2,700 +0.25(+3.11%)
Mar 07, 2002 7.970 8.200 7.970 8.050 5,100 +0.40(+5.23%)
Mar 06, 2002 7.950 7.970 7.650 7.650 7,500 -0.50(-6.13%)
Mar 05, 2002 8.000 8.150 7.950 8.150 17,400 +0.25(+3.16%)
Mar 04, 2002 8.000 8.067 7.900 7.900 12,300 +0.00(+0.00%)
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.