UK markets closed

BE Semiconductor Industries N.V. (BESIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
136.21+5.11 (+3.90%)
At close: 01:10PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024133.67137.40133.67136.21136.213,649
02 May 2024129.92131.21126.61131.10131.106,100
01 May 2024135.09135.09130.70133.65133.651,400
30 Apr 2024136.00136.00135.36135.36135.361,700
29 Apr 2024135.69136.70133.78135.32135.321,800
29 Apr 20242.286 Dividend
26 Apr 2024138.75142.55138.75142.54140.251,600
25 Apr 2024147.58148.84147.58148.84146.45600
24 Apr 2024149.87149.87149.87149.87147.47600
23 Apr 2024142.90144.86142.90144.86142.541,200
22 Apr 2024140.00142.23138.09140.51138.261,800
19 Apr 2024143.32145.03141.80141.80139.531,400
18 Apr 2024147.61147.61145.30145.43143.101,400
17 Apr 2024152.65152.65151.07151.07148.651,400
16 Apr 2024152.28152.58150.59152.58150.131,700
15 Apr 2024152.05152.05149.43149.43147.031,000
12 Apr 2024153.50153.50153.00153.00150.551,000
11 Apr 2024152.36156.25152.36156.25153.745,900
10 Apr 2024156.87156.87155.96156.20153.691,300
09 Apr 2024161.50161.50158.25158.25155.71600
08 Apr 2024164.82164.82164.82164.82162.18600
05 Apr 2024163.98164.82163.98164.82162.18700
04 Apr 2024164.20165.00161.74164.08161.452,900
03 Apr 2024161.40161.40160.01160.01157.44800
02 Apr 2024155.00156.70155.00156.50153.992,700
01 Apr 2024152.58152.58151.46151.46149.03500
28 Mar 2024153.67154.25152.10154.25151.783,300
27 Mar 2024157.05157.05155.75156.31153.801,000
26 Mar 2024157.79160.57157.79160.56157.991,500
25 Mar 2024154.80154.80153.67153.67151.21700
22 Mar 2024157.14159.95157.14159.20156.651,200
21 Mar 2024161.62161.62159.50159.50156.94800
20 Mar 2024150.56150.56150.56150.56148.15600
19 Mar 2024154.24154.24153.15153.53151.071,300
18 Mar 2024156.60156.60154.36155.42152.931,000
15 Mar 2024152.31154.96152.31154.96152.471,000
14 Mar 2024155.73155.73155.73155.73153.23500
13 Mar 2024154.47155.73154.47155.73153.23600
12 Mar 2024153.56157.12153.56156.37153.861,700
11 Mar 2024148.27150.04147.62148.39146.016,000
08 Mar 2024174.16174.16161.00163.38160.767,100
07 Mar 2024188.95195.34188.95195.34192.211,200
06 Mar 2024185.54187.19184.00185.03182.061,700
05 Mar 2024185.80185.80185.80185.80182.82900
04 Mar 2024186.84189.20186.84189.20186.17800
01 Mar 2024182.66182.66182.09182.09179.17600
29 Feb 2024180.24180.24180.24180.24177.35800
28 Feb 2024178.39178.39178.39178.39175.53400
27 Feb 2024179.89181.58178.39178.39175.533,300
26 Feb 2024175.63177.50175.63177.50174.651,500
23 Feb 2024172.30172.30165.57166.50163.832,400
22 Feb 2024188.02190.00179.12179.12176.251,200
21 Feb 2024167.00167.00167.00167.00164.32400
20 Feb 2024165.91167.00165.91167.00164.32800
16 Feb 2024174.03175.30172.05175.25172.444,400
15 Feb 2024165.74165.74165.74165.74163.08500
14 Feb 2024165.74165.74165.74165.74163.08300
13 Feb 2024162.20163.00162.20163.00160.391,100
12 Feb 2024172.49172.49168.75168.75166.04900
09 Feb 2024171.35172.83171.35172.83170.061,000
08 Feb 2024164.72164.72163.53163.53160.91800
07 Feb 2024159.57159.57159.57159.57157.01400
06 Feb 2024160.25161.54160.00160.00157.431,200
05 Feb 2024153.00153.00153.00153.00150.55300
02 Feb 2024155.70155.70151.99153.00150.551,200
01 Feb 2024151.00151.00151.00151.00148.58400
31 Jan 2024151.07151.07151.00151.00148.581,100
30 Jan 2024155.47155.47155.47155.47152.98400
29 Jan 2024152.00153.18151.36151.36148.932,700
26 Jan 2024155.80155.80153.50155.00152.512,100
25 Jan 2024160.84160.84160.84160.84158.26500
24 Jan 2024161.00161.00161.00161.00158.421,000
23 Jan 2024155.27155.27155.27155.27152.78400
22 Jan 2024159.46159.46159.46159.46156.90400
19 Jan 2024156.50157.58156.50157.58155.051,200
18 Jan 2024153.62154.75153.60154.75152.27600
17 Jan 2024145.02145.02145.02145.02142.69500
16 Jan 2024139.46139.46139.12139.12136.891,000
12 Jan 2024141.56141.56140.65140.65138.39600
11 Jan 2024141.10141.10141.10141.10138.84400
10 Jan 2024139.16141.10138.60141.10138.84900
09 Jan 2024144.00144.00144.00144.00141.69400
08 Jan 2024141.34141.34141.34141.34139.07-
05 Jan 2024141.34141.34141.34141.34139.07400
04 Jan 2024139.00139.47138.90139.38137.143,500
03 Jan 2024143.21143.21140.73140.73138.472,800
02 Jan 2024151.07151.07151.07151.07148.65-
29 Dec 2023151.07151.07151.07151.07148.65300
28 Dec 2023154.15154.92153.07154.92152.441,400
27 Dec 2023153.48153.48153.48153.48151.02500
26 Dec 2023150.18150.18150.18150.18147.77-
22 Dec 2023150.18150.18150.18150.18147.77300
21 Dec 2023151.10151.10150.18150.18147.77600
20 Dec 2023152.07152.07152.07152.07149.63300
19 Dec 2023152.07152.07152.07152.07149.631,000
18 Dec 2023151.13152.40151.13152.40149.962,600
15 Dec 2023152.30154.82152.30154.82152.342,300
14 Dec 2023151.29151.29151.29151.29148.86300
13 Dec 2023148.90150.24148.90150.24147.831,400
12 Dec 2023142.93142.93142.93142.93140.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...