Skip to main content
BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
129.44
+3.69 (2.93%)
Jun 6, 2025, 1:02 PM EDT

BESIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025125.58125.77124.26125.75125.755.79%2,086
Jun 4, 2025118.87118.87118.87118.87118.87-313
Jun 3, 2025118.87118.87118.87118.87118.87-503
Jun 2, 2025119.27120.05118.87118.87118.87-1.52%946
May 30, 2025120.70120.70120.70120.70120.70-3.44%414
May 29, 2025125.00125.00125.00125.00125.001.44%577
May 28, 2025123.01123.23123.01123.23123.231.21%653
May 27, 2025125.09125.09121.75121.75121.754.26%4,064
May 23, 2025116.78116.78116.78116.78116.78-3.76%527
May 22, 2025121.34121.34121.34121.34121.34-1.18%634
May 21, 2025123.76123.76121.00122.78122.780.92%714
May 20, 2025121.74121.74121.66121.66121.66-3.61%911
May 19, 2025124.38127.14124.27126.21126.21-0.79%1,078
May 16, 2025127.21127.21127.21127.21127.21-2.20%1,194
May 15, 2025130.07130.07130.07130.07130.07-5.33%640
May 14, 2025137.40137.40137.40137.40137.403.23%638
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