BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
170.89
-3.56 (-2.04%)
Oct 7, 2025, 2:29 PM EDT
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 172.37 | 174.28 | 171.35 | 171.35 | - | -1.78% | 149 |
| Oct 6, 2025 | 172.48 | 174.45 | 172.48 | 174.45 | 174.45 | 14.06% | 1,630 |
| Oct 3, 2025 | 154.17 | 154.17 | 152.95 | 152.95 | 152.95 | -1.82% | 17,670 |
| Oct 2, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 4.44% | 2,805 |
| Oct 1, 2025 | 150.10 | 150.10 | 149.16 | 149.16 | 149.16 | 0.14% | 818 |
| Sep 30, 2025 | 150.25 | 150.25 | 148.70 | 148.95 | 148.95 | 0.73% | 1,298 |
| Sep 29, 2025 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | 2.82% | 514 |
| Sep 26, 2025 | 143.59 | 143.82 | 143.59 | 143.82 | 143.82 | -4.06% | 828 |
| Sep 25, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 457 |
| Sep 24, 2025 | 150.71 | 150.71 | 149.90 | 149.90 | 149.90 | 1.02% | 706 |
| Sep 23, 2025 | 150.00 | 150.00 | 148.38 | 148.38 | 148.38 | 2.23% | 810 |
| Sep 22, 2025 | 146.12 | 146.12 | 145.15 | 145.15 | 145.15 | 1.68% | 890 |
| Sep 19, 2025 | 143.31 | 143.31 | 142.75 | 142.75 | 142.75 | -2.46% | 880 |
| Sep 18, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 6.43% | 981 |
| Sep 17, 2025 | 137.49 | 137.50 | 136.00 | 137.50 | 137.50 | -0.94% | 1,692 |
| Sep 16, 2025 | 139.39 | 139.74 | 138.80 | 138.80 | 138.80 | -0.55% | 1,493 |
| Sep 15, 2025 | 136.00 | 140.14 | 136.00 | 139.57 | 139.57 | 7.94% | 2,414 |
| Sep 12, 2025 | 128.80 | 129.93 | 128.80 | 129.30 | 129.30 | -2.24% | 997 |
| Sep 11, 2025 | 132.87 | 132.87 | 132.27 | 132.27 | 132.27 | 2.02% | 928 |
| Sep 10, 2025 | 129.76 | 130.00 | 129.66 | 129.66 | 129.66 | -0.73% | 716 |
| Sep 9, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | 0.67% | 1,313 |
| Sep 8, 2025 | 129.75 | 129.88 | 129.24 | 129.75 | 129.75 | 0.82% | 2,302 |
| Sep 5, 2025 | 127.59 | 128.70 | 126.50 | 128.70 | 128.70 | 3.34% | 5,580 |
| Sep 4, 2025 | 124.70 | 124.70 | 124.54 | 124.54 | 124.54 | 1.41% | 734 |
| Sep 3, 2025 | 125.10 | 125.10 | 122.81 | 122.81 | 122.81 | -1.72% | 3,193 |
| Sep 2, 2025 | 125.30 | 125.89 | 124.59 | 124.96 | 124.96 | -7.44% | 2,563 |
| Aug 29, 2025 | 135.72 | 135.73 | 134.40 | 135.01 | 135.01 | -4.32% | 1,694 |
| Aug 28, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | 0.68% | 373 |
| Aug 27, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -1.30% | 1,421 |
| Aug 26, 2025 | 141.04 | 142.00 | 141.04 | 142.00 | 142.00 | 2.24% | 884 |
| Aug 25, 2025 | 139.54 | 140.54 | 138.89 | 138.89 | 138.89 | 1.94% | 1,384 |
| Aug 22, 2025 | 138.21 | 138.82 | 136.25 | 136.25 | 136.25 | 1.11% | 2,440 |
| Aug 21, 2025 | 133.85 | 136.06 | 133.85 | 134.75 | 134.75 | -2.53% | 1,356 |
| Aug 20, 2025 | 136.66 | 138.25 | 136.66 | 138.25 | 138.25 | -0.48% | 1,013 |
| Aug 19, 2025 | 139.45 | 139.45 | 138.93 | 138.93 | 138.93 | - | 1,184 |
| Aug 18, 2025 | 137.23 | 138.93 | 136.91 | 138.93 | 138.93 | -0.38% | 2,010 |
| Aug 15, 2025 | 138.40 | 139.98 | 138.40 | 139.46 | 139.46 | -2.94% | 1,255 |
| Aug 14, 2025 | 143.43 | 143.68 | 143.43 | 143.68 | 143.68 | -1.28% | 1,234 |
| Aug 13, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 0.65% | 590 |
| Aug 12, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 3.26% | 643 |
| Aug 11, 2025 | 141.35 | 141.40 | 140.03 | 140.03 | 140.03 | -0.72% | 4,023 |
| Aug 8, 2025 | 141.07 | 141.07 | 141.05 | 141.05 | 141.05 | 0.58% | 996 |
| Aug 7, 2025 | 139.11 | 140.23 | 139.11 | 140.23 | 140.23 | 2.99% | 1,712 |
| Aug 6, 2025 | 130.07 | 136.16 | 130.07 | 136.16 | 136.16 | 1.90% | 632 |
| Aug 5, 2025 | 135.40 | 135.40 | 133.62 | 133.62 | 133.62 | -2.82% | 730 |
| Aug 4, 2025 | 137.00 | 137.50 | 136.92 | 137.50 | 137.50 | 2.02% | 1,060 |
| Aug 1, 2025 | 135.90 | 135.90 | 134.78 | 134.78 | 134.78 | -0.42% | 1,314 |
| 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 |