BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
259.00
+5.03 (1.98%)
Aug 11, 2026, 2:26 PM EST
BESIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | - | 3.16% | - |
| Aug 10, 2026 | 261.69 | 261.99 | 253.22 | 253.97 | 253.97 | -0.79% | 6,752 |
| Aug 7, 2026 | 255.06 | 260.00 | 254.75 | 256.00 | 256.00 | 2.65% | 14,749 |
| Aug 6, 2026 | 245.15 | 251.32 | 241.83 | 249.39 | 249.39 | 0.71% | 9,243 |
| Aug 5, 2026 | 247.63 | 252.19 | 246.68 | 247.64 | 247.64 | -2.48% | 4,441 |
| Aug 4, 2026 | 244.39 | 254.14 | 244.39 | 253.94 | 253.94 | 9.00% | 8,679 |
| Aug 3, 2026 | 228.89 | 234.07 | 223.88 | 232.97 | 232.97 | 1.34% | 14,029 |
| Jul 31, 2026 | 230.81 | 230.91 | 223.14 | 229.88 | 229.88 | 0.53% | 9,139 |
| Jul 30, 2026 | 223.05 | 228.80 | 223.04 | 228.67 | 228.67 | 5.91% | 15,141 |
| Jul 29, 2026 | 221.94 | 223.84 | 214.22 | 215.91 | 215.91 | -4.54% | 14,324 |
| Jul 28, 2026 | 225.98 | 227.99 | 220.23 | 226.18 | 226.18 | -4.20% | 15,758 |
| Jul 27, 2026 | 246.99 | 250.01 | 231.87 | 236.10 | 236.10 | -7.86% | 19,095 |
| Jul 24, 2026 | 259.65 | 260.02 | 250.79 | 256.25 | 256.25 | -1.45% | 8,984 |
| Jul 23, 2026 | 270.99 | 270.99 | 260.01 | 260.01 | 260.01 | -8.38% | 23,917 |
| Jul 22, 2026 | 275.96 | 283.80 | 275.96 | 283.80 | 283.80 | 3.58% | 7,247 |
| Jul 21, 2026 | 269.02 | 274.21 | 268.92 | 273.98 | 273.98 | 7.99% | 12,279 |
| Jul 20, 2026 | 259.00 | 260.00 | 253.72 | 253.72 | 253.72 | -1.78% | 25,301 |
| Jul 17, 2026 | 252.22 | 262.30 | 250.05 | 258.33 | 258.33 | -3.40% | 22,938 |
| Jul 16, 2026 | 271.58 | 272.95 | 266.41 | 267.41 | 267.41 | -5.46% | 10,583 |
| Jul 15, 2026 | 285.68 | 285.68 | 275.14 | 282.86 | 282.86 | -0.92% | 12,297 |
| Jul 14, 2026 | 284.85 | 292.37 | 283.73 | 285.50 | 285.50 | 3.25% | 10,928 |
| Jul 13, 2026 | 279.98 | 282.04 | 276.51 | 276.51 | 276.51 | -5.74% | 10,826 |
| Jul 10, 2026 | 289.60 | 293.34 | 288.33 | 293.34 | 293.34 | 1.65% | 6,660 |
| Jul 9, 2026 | 291.10 | 292.36 | 288.50 | 288.58 | 288.58 | 3.15% | 10,626 |
| Jul 8, 2026 | 276.61 | 280.00 | 274.36 | 279.76 | 279.76 | 1.05% | 12,047 |
| Jul 7, 2026 | 276.00 | 280.00 | 273.22 | 276.86 | 276.86 | -5.62% | 10,575 |
| Jul 6, 2026 | 285.79 | 294.90 | 285.79 | 293.35 | 293.35 | -0.30% | 14,557 |
| Jul 2, 2026 | 317.00 | 317.00 | 291.90 | 294.22 | 294.22 | -7.55% | 13,777 |
| Jul 1, 2026 | 324.30 | 324.30 | 317.23 | 318.26 | 318.26 | -3.78% | 5,914 |
| Jun 30, 2026 | 329.22 | 331.26 | 328.86 | 330.76 | 330.76 | 2.19% | 8,808 |
| Jun 29, 2026 | 311.00 | 323.66 | 308.39 | 323.66 | 323.66 | 0.72% | 7,559 |
| Jun 26, 2026 | 320.00 | 326.10 | 320.00 | 321.34 | 321.34 | -2.03% | 6,712 |
| Jun 25, 2026 | 340.38 | 340.38 | 327.24 | 328.01 | 328.01 | -1.12% | 11,618 |
| Jun 24, 2026 | 330.50 | 334.82 | 327.50 | 331.73 | 331.73 | -2.69% | 6,073 |
| Jun 23, 2026 | 338.78 | 342.66 | 338.70 | 340.91 | 340.91 | -7.53% | 5,442 |
| Jun 22, 2026 | 374.33 | 374.33 | 365.50 | 368.69 | 368.69 | 0.46% | 14,699 |
| Jun 18, 2026 | 362.37 | 366.99 | 360.60 | 366.99 | 366.99 | 3.99% | 12,734 |
| Jun 17, 2026 | 354.92 | 360.80 | 352.92 | 352.92 | 352.92 | 2.89% | 5,743 |
| Jun 16, 2026 | 346.44 | 354.00 | 343.00 | 343.00 | 343.00 | -6.28% | 6,581 |
| Jun 15, 2026 | 366.00 | 367.81 | 363.30 | 366.00 | 366.00 | 0.08% | 10,070 |
| Jun 12, 2026 | 360.75 | 368.93 | 355.27 | 365.70 | 365.70 | -0.80% | 6,669 |
| Jun 11, 2026 | 358.60 | 368.64 | 353.72 | 368.64 | 368.64 | 10.50% | 8,689 |
| Jun 10, 2026 | 332.09 | 340.87 | 332.09 | 333.60 | 333.60 | -0.96% | 4,782 |
| Jun 9, 2026 | 341.70 | 345.56 | 321.90 | 336.84 | 336.84 | 4.64% | 10,038 |
| Jun 8, 2026 | 322.04 | 327.00 | 321.90 | 321.90 | 321.90 | 5.47% | 6,439 |
| Jun 5, 2026 | 316.15 | 318.38 | 303.65 | 305.21 | 305.21 | -8.26% | 8,399 |
| Jun 4, 2026 | 323.17 | 332.70 | 323.17 | 332.70 | 332.70 | -0.48% | 5,838 |
| Jun 3, 2026 | 336.32 | 336.50 | 333.73 | 334.30 | 334.30 | 0.39% | 5,108 |
| Jun 2, 2026 | 328.60 | 333.93 | 328.60 | 333.00 | 333.00 | 2.24% | 8,223 |
| Jun 1, 2026 | 323.35 | 327.00 | 320.00 | 325.70 | 325.70 | -1.60% | 6,443 |