BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
205.56
+3.72 (1.84%)
Feb 11, 2026, 1:57 PM EST
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 200.90 | 206.10 | 200.51 | 205.56 | 205.56 | 1.84% | 7,364 |
| Feb 10, 2026 | 203.00 | 203.00 | 201.84 | 201.84 | 201.84 | 0.84% | 1,646 |
| Feb 9, 2026 | 199.00 | 200.18 | 199.00 | 200.16 | 200.16 | 2.11% | 2,890 |
| Feb 6, 2026 | 192.44 | 196.02 | 192.44 | 196.02 | 196.02 | 4.83% | 2,865 |
| Feb 5, 2026 | 189.41 | 190.40 | 183.93 | 186.99 | 186.99 | 0.26% | 4,614 |
| Feb 4, 2026 | 188.00 | 188.00 | 184.23 | 186.51 | 186.51 | -2.08% | 12,585 |
| Feb 3, 2026 | 188.12 | 190.47 | 186.87 | 190.47 | 190.47 | -1.98% | 2,101 |
| Feb 2, 2026 | 192.57 | 194.54 | 192.57 | 194.32 | 194.32 | 0.65% | 2,027 |
| Jan 30, 2026 | 195.85 | 195.85 | 191.72 | 193.07 | 193.07 | -1.87% | 2,638 |
| Jan 29, 2026 | 199.77 | 199.77 | 196.52 | 196.75 | 196.75 | -3.17% | 2,490 |
| Jan 28, 2026 | 205.08 | 205.08 | 201.71 | 203.19 | 203.19 | -3.48% | 4,682 |
| Jan 27, 2026 | 206.02 | 210.76 | 206.02 | 210.52 | 210.52 | 0.95% | 2,559 |
| Jan 26, 2026 | 207.05 | 208.53 | 207.00 | 208.53 | 208.53 | 0.41% | 8,055 |
| Jan 23, 2026 | 206.29 | 207.68 | 204.06 | 207.68 | 207.68 | 0.84% | 1,782 |
| Jan 22, 2026 | 205.49 | 206.18 | 205.49 | 205.95 | 205.95 | 0.46% | 2,527 |
| Jan 21, 2026 | 203.25 | 205.85 | 202.25 | 205.00 | 205.00 | 2.06% | 4,476 |
| Jan 20, 2026 | 200.19 | 203.25 | 200.19 | 200.86 | 200.86 | -0.10% | 2,916 |
| Jan 16, 2026 | 200.00 | 201.05 | 198.02 | 201.05 | 201.05 | 0.23% | 2,211 |
| Jan 15, 2026 | 201.00 | 202.10 | 200.60 | 200.60 | 200.60 | 5.16% | 7,782 |
| Jan 14, 2026 | 191.90 | 193.40 | 189.93 | 190.75 | 190.75 | -0.65% | 1,558 |
| Jan 13, 2026 | 195.07 | 195.07 | 192.00 | 192.00 | 192.00 | 1.08% | 1,218 |
| Jan 12, 2026 | 182.66 | 190.71 | 182.66 | 189.95 | 189.95 | 7.38% | 3,158 |
| Jan 9, 2026 | 176.65 | 176.89 | 176.65 | 176.89 | 176.89 | 3.57% | 1,190 |
| Jan 8, 2026 | 178.25 | 178.25 | 170.80 | 170.80 | 170.80 | -8.15% | 2,558 |
| Jan 7, 2026 | 184.00 | 185.95 | 184.00 | 185.95 | 185.95 | -1.39% | 2,230 |
| Jan 6, 2026 | 188.17 | 188.58 | 188.16 | 188.57 | 188.57 | 5.08% | 1,557 |
| Jan 5, 2026 | 179.05 | 184.39 | 177.50 | 179.45 | 179.45 | 2.75% | 5,109 |
| Jan 2, 2026 | 171.15 | 176.30 | 171.15 | 174.64 | 174.64 | 11.41% | 4,235 |
| Dec 31, 2025 | 156.59 | 157.55 | 156.59 | 156.76 | 156.76 | 0.28% | 990 |
| Dec 29, 2025 | 156.00 | 156.32 | 155.67 | 156.32 | 156.32 | 0.37% | 976 |
| Dec 26, 2025 | 156.95 | 156.95 | 155.75 | 155.75 | 155.75 | 0.40% | 790 |
| Dec 23, 2025 | 155.13 | 156.59 | 155.13 | 155.13 | 155.13 | 0.08% | 1,730 |
| Dec 22, 2025 | 154.71 | 156.61 | 154.37 | 155.00 | 155.00 | 1.48% | 1,188 |
| Dec 19, 2025 | 153.50 | 153.50 | 152.74 | 152.74 | 152.74 | -1.28% | 844 |
| Dec 18, 2025 | 154.54 | 154.72 | 154.54 | 154.72 | 154.72 | 0.82% | 785 |
| Dec 17, 2025 | 156.65 | 156.65 | 153.46 | 153.46 | 153.46 | -2.56% | 886 |
| Dec 16, 2025 | 156.62 | 157.75 | 154.26 | 157.49 | 157.49 | 1.45% | 1,362 |
| Dec 15, 2025 | 153.88 | 155.94 | 153.88 | 155.24 | 155.24 | -0.28% | 1,061 |
| Dec 12, 2025 | 158.00 | 158.00 | 154.95 | 155.68 | 155.68 | -3.19% | 1,111 |
| Dec 11, 2025 | 160.86 | 160.86 | 160.81 | 160.81 | 160.81 | -3.71% | 985 |
| Dec 9, 2025 | 166.94 | 167.00 | 166.07 | 167.00 | 167.00 | -2.03% | 1,049 |
| Dec 8, 2025 | 169.92 | 171.07 | 169.92 | 170.46 | 170.46 | 5.53% | 1,611 |
| Dec 5, 2025 | 161.96 | 161.96 | 161.54 | 161.54 | 161.54 | 0.46% | 588 |
| Dec 4, 2025 | 159.65 | 161.21 | 159.65 | 160.79 | 160.79 | 1.29% | 1,527 |
| Dec 3, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 4.52% | 745 |
| Dec 2, 2025 | 153.73 | 153.73 | 150.61 | 151.88 | 151.88 | 0.24% | 10,954 |
| Dec 1, 2025 | 151.29 | 151.96 | 150.94 | 151.52 | 151.52 | 1.75% | 1,806 |
| Nov 26, 2025 | 149.23 | 149.60 | 148.92 | 148.92 | 148.92 | 3.29% | 2,290 |
| Nov 25, 2025 | 141.68 | 144.17 | 140.55 | 144.17 | 144.17 | 0.53% | 1,952 |
| Nov 24, 2025 | 143.58 | 143.58 | 143.42 | 143.42 | 143.42 | 0.44% | 1,045 |