BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
136.82
+1.47 (1.09%)
Aug 1, 2025, 3:58 PM EDT
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 135.79 | 136.58 | 135.35 | 135.35 | 135.35 | -3.93% | 1,227 |
| Jul 30, 2025 | 139.99 | 140.92 | 139.99 | 140.88 | 140.88 | 1.54% | 1,704 |
| Jul 29, 2025 | 138.86 | 140.02 | 138.74 | 138.74 | 138.74 | -2.94% | 1,774 |
| Jul 28, 2025 | 143.69 | 143.69 | 142.95 | 142.95 | 142.95 | 2.33% | 1,007 |
| Jul 25, 2025 | 137.49 | 140.31 | 137.49 | 139.69 | 139.69 | -7.40% | 1,051 |
| Jul 24, 2025 | 153.54 | 154.80 | 150.85 | 150.85 | 150.85 | 2.35% | 1,215 |
| Jul 23, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -0.06% | 964 |
| Jul 22, 2025 | 148.72 | 148.72 | 146.56 | 147.47 | 147.47 | -2.50% | 1,162 |
| Jul 21, 2025 | 150.71 | 151.25 | 150.71 | 151.25 | 151.25 | 1.86% | 749 |
| Jul 18, 2025 | 149.51 | 149.51 | 148.49 | 148.49 | 148.49 | 4.78% | 890 |
| Jul 17, 2025 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - | 442 |
| Jul 16, 2025 | 142.24 | 142.24 | 140.78 | 141.72 | 141.72 | -4.02% | 3,281 |
| Jul 15, 2025 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - | 248 |
| Jul 14, 2025 | 147.79 | 147.79 | 147.66 | 147.66 | 147.66 | -0.41% | 461 |
| Jul 11, 2025 | 147.95 | 148.27 | 147.95 | 148.27 | 148.27 | 1.81% | 1,396 |
| Jul 10, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - | 200 |
| Jul 9, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - | 271 |
| Jul 8, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - | 334 |
| Jul 7, 2025 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - | 265 |
| 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 |