BE Semiconductor Industries N.V. (BESIY)
OTCMKTS
· Delayed Price · Currency is USD
111.15
-0.26 (-0.23%)
Apr 24, 2025, 3:54 PM EDT
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 109.45 | 111.15 | 107.77 | 111.15 | 111.15 | 2.36% | 3,556 |
| Apr 23, 2025 | 110.50 | 110.50 | 106.39 | 108.59 | 108.59 | 1.01% | 2,588 |
| Apr 22, 2025 | 107.05 | 108.50 | 103.71 | 107.50 | 107.50 | -1.45% | 6,836 |
| Apr 21, 2025 | 110.75 | 113.16 | 106.80 | 109.09 | 109.09 | 0.23% | 5,744 |
| Apr 17, 2025 | 107.01 | 109.25 | 105.69 | 108.84 | 108.84 | 2.10% | 3,721 |
| Apr 16, 2025 | 106.84 | 107.20 | 106.60 | 106.61 | 106.61 | -3.04% | 3,183 |
| Apr 15, 2025 | 109.36 | 111.55 | 107.42 | 109.95 | 109.95 | 12.41% | 5,188 |
| Apr 14, 2025 | 97.52 | 99.36 | 96.09 | 97.82 | 97.82 | 2.21% | 9,513 |
| Apr 11, 2025 | 91.80 | 96.81 | 91.80 | 95.70 | 95.70 | 4.02% | 10,024 |
| Apr 10, 2025 | 93.36 | 95.98 | 90.52 | 92.00 | 92.00 | -4.91% | 14,967 |
| Apr 9, 2025 | 88.96 | 98.00 | 88.02 | 96.75 | 96.75 | 6.18% | 40,057 |
| Apr 8, 2025 | 96.20 | 96.20 | 90.96 | 91.12 | 91.12 | -5.36% | 6,264 |
| Apr 7, 2025 | 93.88 | 97.86 | 91.85 | 96.28 | 96.28 | 3.40% | 26,771 |
| Apr 4, 2025 | 97.63 | 98.66 | 93.11 | 93.11 | 93.11 | -5.47% | 19,427 |
| Apr 3, 2025 | 101.00 | 101.00 | 97.50 | 98.50 | 98.50 | -6.54% | 5,185 |
| Apr 2, 2025 | 105.42 | 106.54 | 103.06 | 105.39 | 105.39 | 0.55% | 9,289 |
| Apr 1, 2025 | 105.57 | 106.47 | 104.65 | 104.81 | 104.81 | 1.01% | 9,986 |
| Mar 31, 2025 | 103.73 | 105.41 | 101.01 | 103.76 | 103.76 | -5.11% | 6,731 |
| Mar 28, 2025 | 108.12 | 109.54 | 107.51 | 109.35 | 109.35 | -1.22% | 15,308 |
| Mar 27, 2025 | 110.97 | 110.97 | 108.35 | 110.71 | 110.71 | -2.68% | 3,992 |
| Mar 26, 2025 | 114.75 | 114.75 | 113.76 | 113.76 | 113.76 | -3.44% | 1,457 |
| Mar 25, 2025 | 118.39 | 118.61 | 116.00 | 117.81 | 117.81 | 3.40% | 5,691 |
| Mar 24, 2025 | 114.83 | 116.55 | 113.94 | 113.94 | 113.94 | 1.51% | 4,196 |
| Mar 21, 2025 | 111.49 | 113.60 | 110.62 | 112.25 | 112.25 | -2.73% | 2,299 |
| Mar 20, 2025 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | -2.95% | 959 |
| Mar 19, 2025 | 117.48 | 118.91 | 117.48 | 118.91 | 118.91 | 1.48% | 3,342 |
| Mar 18, 2025 | 115.55 | 117.18 | 114.80 | 117.18 | 117.18 | 0.10% | 3,119 |
| Mar 17, 2025 | 114.92 | 117.20 | 114.92 | 117.07 | 117.07 | 0.23% | 3,795 |
| Mar 14, 2025 | 114.10 | 117.88 | 114.10 | 116.80 | 116.80 | 1.03% | 8,903 |
| Mar 13, 2025 | 113.01 | 116.16 | 112.99 | 115.61 | 115.61 | 0.73% | 2,579 |
| Mar 12, 2025 | 113.97 | 117.79 | 113.97 | 114.77 | 114.77 | 5.98% | 2,635 |
| Mar 11, 2025 | 106.09 | 109.65 | 106.09 | 108.29 | 108.29 | 4.34% | 6,299 |
| Mar 10, 2025 | 105.90 | 107.00 | 102.70 | 103.79 | 103.79 | -6.15% | 8,875 |
| Mar 7, 2025 | 110.58 | 112.88 | 109.48 | 110.59 | 110.59 | 2.31% | 2,999 |
| Mar 6, 2025 | 110.49 | 111.38 | 108.09 | 108.09 | 108.09 | -5.75% | 5,955 |
| Mar 5, 2025 | 111.30 | 116.19 | 111.30 | 114.68 | 114.68 | 5.21% | 2,301 |
| Mar 4, 2025 | 108.58 | 110.50 | 106.35 | 109.00 | 109.00 | -1.43% | 6,421 |
| Mar 3, 2025 | 111.66 | 114.60 | 110.25 | 110.58 | 110.58 | 1.06% | 7,937 |
| Feb 28, 2025 | 109.19 | 110.95 | 109.19 | 109.43 | 109.43 | -3.48% | 4,455 |
| Feb 27, 2025 | 114.81 | 115.00 | 112.55 | 113.37 | 113.37 | -5.45% | 2,427 |
| Feb 26, 2025 | 120.05 | 120.05 | 119.90 | 119.90 | 119.90 | 1.11% | 2,428 |
| Feb 25, 2025 | 119.40 | 120.01 | 118.57 | 118.58 | 118.58 | -2.94% | 3,558 |
| Feb 24, 2025 | 121.55 | 122.83 | 120.40 | 122.18 | 122.18 | -0.33% | 4,777 |
| Feb 21, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | 0.16% | 797 |
| Feb 20, 2025 | 124.14 | 124.19 | 119.70 | 122.38 | 122.38 | 3.15% | 4,920 |
| Feb 19, 2025 | 118.55 | 120.07 | 118.55 | 118.64 | 118.64 | -1.95% | 4,194 |
| Feb 18, 2025 | 122.57 | 122.57 | 119.07 | 121.00 | 121.00 | -2.27% | 5,213 |
| Feb 14, 2025 | 123.43 | 123.81 | 123.43 | 123.81 | 123.81 | 4.96% | 1,955 |
| Feb 13, 2025 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | -0.04% | 947 |
| Feb 12, 2025 | 117.23 | 119.16 | 117.23 | 118.01 | 118.01 | -1.45% | 1,209 |