Skip to main content
BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
137.40
+4.30 (3.23%)
May 14, 2025, 3:59 PM EDT

BESIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2025133.00133.10133.00133.10133.104.38%2,724
May 12, 2025125.90129.79125.90127.52127.524.15%2,436
May 9, 2025122.44122.44122.44122.44122.442.05%617
May 8, 2025122.20122.20119.98119.98119.98-0.14%1,421
May 7, 2025117.55120.15117.55120.15120.155.26%1,041
May 6, 2025111.39114.15111.39114.15114.154.98%1,325
May 5, 2025113.40113.58108.73108.73108.73-3.77%2,038
May 2, 2025112.93113.01110.75112.99112.992.44%2,650
May 1, 2025109.36110.80107.19110.30110.301.63%2,507
Apr 30, 2025106.50108.54106.35108.54108.54-5.51%1,287
Apr 29, 2025112.90115.49112.29114.87114.873.21%2,655
Apr 28, 2025111.30112.97109.63111.30111.30-0.12%4,754
Apr 25, 2025111.15111.43111.15111.43108.990.25%1,320
Apr 24, 2025109.45111.15107.77111.15108.722.36%3,556
Apr 23, 2025110.50110.50106.39108.59106.221.01%2,588
Apr 22, 2025107.05108.50103.71107.50105.15-1.45%6,836
Apr 21, 2025110.75113.16106.80109.09106.700.23%5,744
Apr 17, 2025107.01109.25105.69108.84106.462.10%3,721
Apr 16, 2025106.84107.20106.60106.61104.27-3.04%3,183
Apr 15, 2025109.36111.55107.42109.95107.5512.41%5,188
Apr 14, 202597.5299.3696.0997.8295.682.21%9,513
Apr 11, 202591.8096.8191.8095.7093.614.02%10,024
Apr 10, 202593.3695.9890.5292.0089.99-4.91%14,967
Apr 9, 202588.9698.0088.0296.7594.636.18%40,057
Apr 8, 202596.2096.2090.9691.1289.13-5.36%6,264
Apr 7, 202593.8897.8691.8596.2894.173.40%26,771
Apr 4, 202597.6398.6693.1193.1191.07-5.47%19,427
Apr 3, 2025101.00101.0097.5098.5096.34-6.54%5,185
Apr 2, 2025105.42106.54103.06105.39103.090.55%9,289
Apr 1, 2025105.57106.47104.65104.81102.521.01%9,986
Mar 31, 2025103.73105.41101.01103.76101.49-5.11%6,731
Mar 28, 2025108.12109.54107.51109.35106.96-1.22%15,308
Mar 27, 2025110.97110.97108.35110.71108.29-2.68%3,992
Mar 26, 2025114.75114.75113.76113.76111.27-3.44%1,457
Mar 25, 2025118.39118.61116.00117.81115.233.40%5,691
Mar 24, 2025114.83116.55113.94113.94111.451.51%4,196
Mar 21, 2025111.49113.60110.62112.25109.80-2.73%2,299
Mar 20, 2025115.41115.41115.41115.41112.88-2.95%959
Mar 19, 2025117.48118.91117.48118.91116.311.48%3,342
Mar 18, 2025115.55117.18114.80117.18114.620.10%3,119
Mar 17, 2025114.92117.20114.92117.07114.510.23%3,795
Mar 14, 2025114.10117.88114.10116.80114.251.03%8,903
Mar 13, 2025113.01116.16112.99115.61113.080.73%2,579
Mar 12, 2025113.97117.79113.97114.77112.265.98%2,635
Mar 11, 2025106.09109.65106.09108.29105.924.34%6,299
Mar 10, 2025105.90107.00102.70103.79101.52-6.15%8,875
Mar 7, 2025110.58112.88109.48110.59108.172.31%2,999
Mar 6, 2025110.49111.38108.09108.09105.73-5.75%5,955
Mar 5, 2025111.30116.19111.30114.68112.175.21%2,301
Mar 4, 2025108.58110.50106.35109.00106.62-1.43%6,421