BE Semiconductor Industries N.V. (BESVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| Jun 13, 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 100 |
| Jun 12, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| Jun 11, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| Jun 10, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | 499 |
| Jun 07, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 06, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 05, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| Jun 04, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 03, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 31, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 29, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 24, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| May 22, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 21, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 20, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 17, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 16, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 15, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 14, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 13, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 10, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 09, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| May 08, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 100 |
| May 07, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| May 06, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| May 03, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| May 02, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| May 01, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| Apr 30, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| Apr 29, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| Apr 29, 2024 | 2.15 Dividend | |||||
| Apr 26, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 146.40 | - |
| Apr 25, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 146.40 | 1,100 |
| Apr 24, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| Apr 23, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| Apr 22, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| Apr 19, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | 100 |
| Apr 18, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| Apr 17, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| Apr 16, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| Apr 15, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | 100 |
| Apr 12, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| Apr 11, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| Apr 10, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| Apr 09, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | 100 |
| Apr 08, 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | - |
| Apr 05, 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | - |
| Apr 04, 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | 100 |
| Apr 03, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Apr 02, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Apr 01, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 28, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 27, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 26, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 25, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 22, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 21, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 20, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 19, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 18, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 15, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 14, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 13, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| Mar 12, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | 100 |
| Mar 11, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.80 | - |
| Mar 08, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.80 | 100 |
| Mar 07, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| Mar 06, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| Mar 05, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| Mar 04, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | 140 |
| Mar 01, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| Feb 29, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| Feb 28, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| Feb 27, 2024 | 180.32 | 180.32 | 179.00 | 179.00 | 176.41 | 1,683 |
| Feb 26, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 23, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 22, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 21, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 20, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 16, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 15, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 14, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| Feb 13, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | 205 |
| Feb 12, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 09, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 08, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 07, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 06, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 05, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 02, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Feb 01, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Jan 31, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Jan 30, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Jan 29, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Jan 26, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| Jan 25, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.