BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
200.48
-12.52 (-5.88%)
At close: Mar 27, 2026
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 203.00 | 203.00 | 199.00 | 200.48 | 200.48 | -5.88% | 7,800 |
| Mar 26, 2026 | 213.85 | 215.46 | 212.51 | 213.00 | 213.00 | -2.36% | 8,258 |
| Mar 25, 2026 | 215.21 | 218.81 | 215.21 | 218.16 | 218.16 | 1.56% | 3,526 |
| Mar 24, 2026 | 212.72 | 215.43 | 211.75 | 214.80 | 214.80 | -0.58% | 6,919 |
| Mar 23, 2026 | 214.50 | 218.69 | 212.35 | 216.05 | 216.05 | 3.61% | 15,311 |
| Mar 20, 2026 | 210.92 | 210.92 | 208.18 | 208.52 | 208.52 | -2.36% | 6,647 |
| Mar 19, 2026 | 212.95 | 213.55 | 211.66 | 213.55 | 213.55 | -2.93% | 5,278 |
| Mar 18, 2026 | 219.63 | 224.37 | 219.63 | 220.00 | 220.00 | 0.69% | 2,464 |
| Mar 17, 2026 | 214.00 | 219.00 | 214.00 | 218.50 | 218.50 | 3.05% | 5,681 |
| Mar 16, 2026 | 212.87 | 213.71 | 209.00 | 212.04 | 212.04 | -0.08% | 15,946 |
| Mar 13, 2026 | 218.79 | 218.79 | 211.00 | 212.20 | 212.20 | 5.21% | 7,288 |
| Mar 12, 2026 | 204.81 | 204.81 | 199.93 | 201.70 | 201.70 | -0.70% | 5,354 |
| Mar 11, 2026 | 202.64 | 203.12 | 201.20 | 203.12 | 203.12 | 1.42% | 3,094 |
| Mar 10, 2026 | 199.80 | 205.35 | 199.50 | 200.27 | 200.27 | 0.34% | 5,611 |
| Mar 9, 2026 | 189.94 | 199.60 | 187.33 | 199.60 | 199.60 | 10.89% | 11,338 |
| Mar 6, 2026 | 179.50 | 184.56 | 177.00 | 180.00 | 180.00 | -17.43% | 18,035 |
| Mar 5, 2026 | 224.45 | 225.02 | 215.92 | 218.00 | 218.00 | -3.11% | 7,451 |
| Mar 4, 2026 | 223.55 | 227.25 | 220.33 | 225.00 | 225.00 | 5.41% | 9,881 |
| Mar 3, 2026 | 210.00 | 218.19 | 208.29 | 213.44 | 213.44 | -4.04% | 10,611 |
| Mar 2, 2026 | 222.40 | 224.12 | 222.37 | 222.42 | 222.42 | -1.48% | 9,334 |
| Feb 27, 2026 | 225.56 | 226.44 | 224.49 | 225.75 | 225.75 | 1.04% | 4,467 |
| Feb 26, 2026 | 229.88 | 230.45 | 220.00 | 223.42 | 223.42 | -4.92% | 10,132 |
| Feb 25, 2026 | 229.86 | 235.17 | 229.86 | 234.99 | 234.99 | 0.99% | 6,733 |
| Feb 24, 2026 | 226.90 | 232.70 | 226.48 | 232.70 | 232.70 | 0.98% | 10,127 |
| Feb 23, 2026 | 221.18 | 230.44 | 221.18 | 230.44 | 230.44 | 2.91% | 13,602 |
| Feb 20, 2026 | 213.95 | 223.92 | 213.95 | 223.92 | 223.92 | 8.89% | 9,320 |
| Feb 19, 2026 | 205.62 | 206.40 | 203.81 | 205.64 | 205.64 | -7.55% | 11,045 |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 222.43 | 222.43 | 3.46% | 12,273 |
| Feb 17, 2026 | 209.66 | 216.47 | 208.72 | 215.00 | 215.00 | 2.38% | 6,597 |
| Feb 13, 2026 | 205.72 | 211.25 | 205.72 | 210.00 | 210.00 | 4.42% | 12,042 |
| Feb 12, 2026 | 205.00 | 205.58 | 201.12 | 201.12 | 201.12 | -2.16% | 14,600 |
| 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 |