Canada markets close in 2 hours 29 minutes

BE Semiconductor Industries N.V. (BESIY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
137.370.00 (0.00%)
As of 11:30AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024136.50137.37137.37137.37137.37216
May 03, 2024133.67137.40133.67136.21136.213,700
May 02, 2024129.92131.21126.61131.10131.106,100
May 01, 2024135.09135.09130.70133.65133.651,400
Apr 30, 2024136.00136.00135.36135.36135.361,700
Apr 29, 2024135.69136.70133.78135.32135.321,800
Apr 29, 20242.286 Dividend
Apr 26, 2024138.75142.55138.75142.54140.251,600
Apr 25, 2024147.58148.84147.58148.84146.45600
Apr 24, 2024149.87149.87149.87149.87147.47600
Apr 23, 2024142.90144.86142.90144.86142.541,200
Apr 22, 2024140.00142.23138.09140.51138.261,800
Apr 19, 2024143.32145.03141.80141.80139.531,400
Apr 18, 2024147.61147.61145.30145.43143.101,400
Apr 17, 2024152.65152.65151.07151.07148.651,400
Apr 16, 2024152.28152.58150.59152.58150.131,700
Apr 15, 2024152.05152.05149.43149.43147.031,000
Apr 12, 2024153.50153.50153.00153.00150.551,000
Apr 11, 2024152.36156.25152.36156.25153.745,900
Apr 10, 2024156.87156.87155.96156.20153.691,300
Apr 09, 2024161.50161.50158.25158.25155.71600
Apr 08, 2024164.82164.82164.82164.82162.18600
Apr 05, 2024163.98164.82163.98164.82162.18700
Apr 04, 2024164.20165.00161.74164.08161.452,900
Apr 03, 2024161.40161.40160.01160.01157.44800
Apr 02, 2024155.00156.70155.00156.50153.992,700
Apr 01, 2024152.58152.58151.46151.46149.03500
Mar 28, 2024153.67154.25152.10154.25151.783,300
Mar 27, 2024157.05157.05155.75156.31153.801,000
Mar 26, 2024157.79160.57157.79160.56157.991,500
Mar 25, 2024154.80154.80153.67153.67151.21700
Mar 22, 2024157.14159.95157.14159.20156.651,200
Mar 21, 2024161.62161.62159.50159.50156.94800
Mar 20, 2024150.56150.56150.56150.56148.15600
Mar 19, 2024154.24154.24153.15153.53151.071,300
Mar 18, 2024156.60156.60154.36155.42152.931,000
Mar 15, 2024152.31154.96152.31154.96152.471,000
Mar 14, 2024155.73155.73155.73155.73153.23500
Mar 13, 2024154.47155.73154.47155.73153.23600
Mar 12, 2024153.56157.12153.56156.37153.861,700
Mar 11, 2024148.27150.04147.62148.39146.016,000
Mar 08, 2024174.16174.16161.00163.38160.767,100
Mar 07, 2024188.95195.34188.95195.34192.211,200
Mar 06, 2024185.54187.19184.00185.03182.061,700
Mar 05, 2024185.80185.80185.80185.80182.82900
Mar 04, 2024186.84189.20186.84189.20186.17800
Mar 01, 2024182.66182.66182.09182.09179.17600
Feb 29, 2024180.24180.24180.24180.24177.35800
Feb 28, 2024178.39178.39178.39178.39175.53400
Feb 27, 2024179.89181.58178.39178.39175.533,300
Feb 26, 2024175.63177.50175.63177.50174.651,500
Feb 23, 2024172.30172.30165.57166.50163.832,400
Feb 22, 2024188.02190.00179.12179.12176.251,200
Feb 21, 2024167.00167.00167.00167.00164.32400
Feb 20, 2024165.91167.00165.91167.00164.32800
Feb 16, 2024174.03175.30172.05175.25172.444,400
Feb 15, 2024165.74165.74165.74165.74163.08500
Feb 14, 2024165.74165.74165.74165.74163.08300
Feb 13, 2024162.20163.00162.20163.00160.391,100
Feb 12, 2024172.49172.49168.75168.75166.04900
Feb 09, 2024171.35172.83171.35172.83170.061,000
Feb 08, 2024164.72164.72163.53163.53160.91800
Feb 07, 2024159.57159.57159.57159.57157.01400
Feb 06, 2024160.25161.54160.00160.00157.431,200
Feb 05, 2024153.00153.00153.00153.00150.55300
Feb 02, 2024155.70155.70151.99153.00150.551,200
Feb 01, 2024151.00151.00151.00151.00148.58400
Jan 31, 2024151.07151.07151.00151.00148.581,100
Jan 30, 2024155.47155.47155.47155.47152.98400
Jan 29, 2024152.00153.18151.36151.36148.932,700
Jan 26, 2024155.80155.80153.50155.00152.512,100
Jan 25, 2024160.84160.84160.84160.84158.26500
Jan 24, 2024161.00161.00161.00161.00158.421,000
Jan 23, 2024155.27155.27155.27155.27152.78400
Jan 22, 2024159.46159.46159.46159.46156.90400
Jan 19, 2024156.50157.58156.50157.58155.051,200
Jan 18, 2024153.62154.75153.60154.75152.27600
Jan 17, 2024145.02145.02145.02145.02142.69500
Jan 16, 2024139.46139.46139.12139.12136.891,000
Jan 12, 2024141.56141.56140.65140.65138.39600
Jan 11, 2024141.10141.10141.10141.10138.84400
Jan 10, 2024139.16141.10138.60141.10138.84900
Jan 09, 2024144.00144.00144.00144.00141.69400
Jan 08, 2024141.34141.34141.34141.34139.07-
Jan 05, 2024141.34141.34141.34141.34139.07400
Jan 04, 2024139.00139.47138.90139.38137.143,500
Jan 03, 2024143.21143.21140.73140.73138.472,800
Jan 02, 2024151.07151.07151.07151.07148.65-
Dec 29, 2023151.07151.07151.07151.07148.65300
Dec 28, 2023154.15154.92153.07154.92152.441,400
Dec 27, 2023153.48153.48153.48153.48151.02500
Dec 26, 2023150.18150.18150.18150.18147.77-
Dec 22, 2023150.18150.18150.18150.18147.77300
Dec 21, 2023151.10151.10150.18150.18147.77600
Dec 20, 2023152.07152.07152.07152.07149.63300
Dec 19, 2023152.07152.07152.07152.07149.631,000
Dec 18, 2023151.13152.40151.13152.40149.962,600
Dec 15, 2023152.30154.82152.30154.82152.342,300
Dec 14, 2023151.29151.29151.29151.29148.86300
Dec 13, 2023148.90150.24148.90150.24147.831,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...