Skip to main content
logo
BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
166.93
+7.82 (4.91%)
At close: Nov 9, 2026

BESIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026160.41167.68160.41166.93166.934.91%19,147
Nov 6, 2026161.36161.76157.44159.11159.111.60%24,204
Nov 5, 2026163.01163.09152.59156.60156.60-8.82%50,823
Nov 4, 2026169.11173.88169.10171.74171.74-1.34%22,405
Nov 3, 2026174.11176.48173.18174.07174.074.22%12,516
Nov 2, 2026173.57175.71166.93167.01167.01-2.61%34,540
Oct 30, 2026170.02174.58168.70171.49171.49-5.69%23,565
Oct 29, 2026183.87183.87179.16181.85181.85-0.09%18,623
Oct 28, 2026183.79183.79179.47182.00182.00-0.59%14,549
Oct 27, 2026178.87184.88178.39183.08183.0812.11%35,609
Oct 26, 2026164.15165.28160.11163.30163.300.74%36,059
Oct 23, 2026174.32174.32161.60162.10162.10-7.45%39,966
Oct 22, 2026175.42180.83174.32175.15175.15-4.81%41,713
Oct 21, 2026176.48184.99176.48184.00184.005.40%32,575
Oct 20, 2026168.01177.26168.01174.58174.58-1.60%16,241
Oct 19, 2026172.40181.15172.40177.41177.412.77%25,786
Oct 16, 2026179.17181.24171.54172.63172.63-6.68%21,790
Oct 15, 2026184.04187.59181.68184.99184.99-3.40%32,510
Oct 14, 2026192.89194.83190.55191.50191.50-1.37%13,867
Oct 13, 2026194.51195.40188.01194.16194.16-0.96%12,055
Oct 12, 2026200.00200.48195.15196.05196.05-2.46%11,434
Oct 9, 2026201.57203.69199.77201.00201.001.91%11,729
Oct 8, 2026200.94203.07196.33197.23197.230.12%23,551
Oct 7, 2026198.84198.84193.50197.00197.00-8.27%27,549
Oct 6, 2026219.23219.40214.50214.76214.76-6.39%13,272
Oct 5, 2026226.54229.42223.76229.42229.42-0.96%9,970
Oct 2, 2026219.01235.33219.01231.66231.666.91%7,422
Oct 1, 2026216.34218.23213.09216.69216.69-0.21%12,323
Sep 30, 2026224.13224.13216.73217.14217.14-1.18%10,264
Sep 29, 2026216.72219.87216.71219.74219.743.42%12,914
Sep 28, 2026210.01217.93210.01212.47212.47-1.14%12,021
Sep 25, 2026217.00217.00212.96214.92214.92-0.04%6,415
Sep 24, 2026210.21216.06210.21215.01215.01-0.70%11,645
Sep 23, 2026220.97220.97211.77216.52216.52-2.46%9,310
Sep 22, 2026215.43222.71215.43221.99221.992.02%7,507
Sep 21, 2026216.88218.61215.20217.60217.601.12%12,731
Sep 18, 2026213.48215.34211.00215.20215.203.59%26,200
Sep 17, 2026211.56211.56207.69207.75207.752.16%14,237
Sep 16, 2026211.33211.33201.75203.36203.360.02%10,362
Sep 15, 2026206.42206.43200.79203.33203.330.47%26,996
Sep 14, 2026201.51205.83200.46202.38202.38-7.52%22,580
Sep 11, 2026214.77219.77214.77218.83218.833.10%13,550
Sep 10, 2026217.74217.74212.11212.25212.25-3.26%15,905
Sep 9, 2026217.78221.33216.90219.40219.40-2.73%9,223
Sep 8, 2026221.99229.05221.99225.56225.56-1.14%10,735
Sep 4, 2026228.79231.05224.24228.15228.152.88%5,072
Sep 3, 2026222.70223.15218.09221.76221.76-0.45%12,451
Sep 2, 2026221.05224.38219.48222.76222.762.27%10,248
Sep 1, 2026223.00225.00217.10217.82217.82-4.00%8,996
Aug 31, 2026226.08229.75225.41226.89226.890.40%12,489