BE Semiconductor Industries N.V. (BESIY)
OTCMKTS
· Delayed Price · Currency is USD
145.63
-0.21 (-0.14%)
Jul 2, 2025, 4:00 PM EDT
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - | 176 |
| Jul 2, 2025 | 144.00 | 145.63 | 144.00 | 145.63 | 145.63 | -0.14% | 513 |
| Jul 1, 2025 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | -2.98% | 593 |
| Jun 30, 2025 | 150.30 | 150.33 | 150.30 | 150.33 | 150.33 | - | 1,033 |
| Jun 27, 2025 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - | 168 |
| Jun 26, 2025 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | 0.36% | 445 |
| Jun 25, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - | 204 |
| Jun 24, 2025 | 149.80 | 149.80 | 149.79 | 149.79 | 149.79 | 6.23% | 850 |
| Jun 23, 2025 | 144.10 | 144.10 | 141.01 | 141.01 | 141.01 | 1.61% | 2,249 |
| Jun 20, 2025 | 142.95 | 142.95 | 138.77 | 138.77 | 138.77 | -5.05% | 746 |
| Jun 18, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.49% | 617 |
| Jun 17, 2025 | 149.00 | 149.00 | 146.86 | 146.86 | 146.86 | 0.41% | 1,367 |
| Jun 16, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 0.26% | 820 |
| Jun 13, 2025 | 144.10 | 145.88 | 143.00 | 145.88 | 145.88 | 2.12% | 1,655 |
| Jun 12, 2025 | 148.04 | 148.04 | 142.10 | 142.86 | 142.86 | 9.42% | 4,502 |
| Jun 11, 2025 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - | 201 |
| Jun 10, 2025 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - | 291 |
| Jun 9, 2025 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | 2.00% | 307 |
| Jun 6, 2025 | 128.04 | 129.44 | 128.00 | 128.00 | 128.00 | 1.79% | 1,605 |
| Jun 5, 2025 | 125.58 | 125.77 | 124.26 | 125.75 | 125.75 | 5.79% | 2,086 |
| Jun 4, 2025 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - | 313 |
| Jun 3, 2025 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - | 503 |
| Jun 2, 2025 | 119.27 | 120.05 | 118.87 | 118.87 | 118.87 | -1.52% | 946 |
| May 30, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -3.44% | 414 |
| May 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.44% | 577 |
| May 28, 2025 | 123.01 | 123.23 | 123.01 | 123.23 | 123.23 | 1.21% | 653 |
| May 27, 2025 | 125.09 | 125.09 | 121.75 | 121.75 | 121.75 | 4.26% | 4,064 |
| May 23, 2025 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | -3.76% | 527 |
| May 22, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | -1.18% | 634 |
| May 21, 2025 | 123.76 | 123.76 | 121.00 | 122.78 | 122.78 | 0.92% | 714 |
| May 20, 2025 | 121.74 | 121.74 | 121.66 | 121.66 | 121.66 | -3.61% | 911 |
| May 19, 2025 | 124.38 | 127.14 | 124.27 | 126.21 | 126.21 | -0.79% | 1,078 |
| May 16, 2025 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | -2.20% | 1,194 |
| May 15, 2025 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | -5.33% | 640 |
| May 14, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 3.23% | 638 |
| May 13, 2025 | 133.00 | 133.10 | 133.00 | 133.10 | 133.10 | 4.38% | 2,724 |
| May 12, 2025 | 125.90 | 129.79 | 125.90 | 127.52 | 127.52 | 4.15% | 2,436 |
| May 9, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 2.05% | 617 |
| May 8, 2025 | 122.20 | 122.20 | 119.98 | 119.98 | 119.98 | -0.14% | 1,421 |
| May 7, 2025 | 117.55 | 120.15 | 117.55 | 120.15 | 120.15 | 5.26% | 1,041 |
| May 6, 2025 | 111.39 | 114.15 | 111.39 | 114.15 | 114.15 | 4.98% | 1,325 |
| May 5, 2025 | 113.40 | 113.58 | 108.73 | 108.73 | 108.73 | -3.77% | 2,038 |
| May 2, 2025 | 112.93 | 113.01 | 110.75 | 112.99 | 112.99 | 2.44% | 2,650 |
| May 1, 2025 | 109.36 | 110.80 | 107.19 | 110.30 | 110.30 | 1.63% | 2,507 |
| Apr 30, 2025 | 106.50 | 108.54 | 106.35 | 108.54 | 108.54 | -5.51% | 1,287 |
| Apr 29, 2025 | 112.90 | 115.49 | 112.29 | 114.87 | 114.87 | 3.21% | 2,655 |
| Apr 28, 2025 | 111.30 | 112.97 | 109.63 | 111.30 | 111.30 | -0.12% | 4,754 |
| Apr 25, 2025 | 111.15 | 111.43 | 111.15 | 111.43 | 108.99 | 0.25% | 1,320 |
| Apr 24, 2025 | 109.45 | 111.15 | 107.77 | 111.15 | 108.72 | 2.36% | 3,556 |
| Apr 23, 2025 | 110.50 | 110.50 | 106.39 | 108.59 | 106.22 | 1.01% | 2,588 |