BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
214.92
-0.09 (-0.04%)
At close: Sep 25, 2026
BESIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 217.00 | 217.00 | 212.96 | 214.92 | 214.92 | -0.04% | 6,415 |
| Sep 24, 2026 | 210.21 | 216.06 | 210.21 | 215.01 | 215.01 | -0.70% | 11,645 |
| Sep 23, 2026 | 220.97 | 220.97 | 211.77 | 216.52 | 216.52 | -2.46% | 9,310 |
| Sep 22, 2026 | 215.43 | 222.71 | 215.43 | 221.99 | 221.99 | 2.02% | 7,507 |
| Sep 21, 2026 | 216.88 | 218.61 | 215.20 | 217.60 | 217.60 | 1.12% | 12,731 |
| Sep 18, 2026 | 213.48 | 215.34 | 211.00 | 215.20 | 215.20 | 3.59% | 26,200 |
| Sep 17, 2026 | 211.56 | 211.56 | 207.69 | 207.75 | 207.75 | 2.16% | 14,237 |
| Sep 16, 2026 | 211.33 | 211.33 | 201.75 | 203.36 | 203.36 | 0.02% | 10,362 |
| Sep 15, 2026 | 206.42 | 206.43 | 200.79 | 203.33 | 203.33 | 0.47% | 26,996 |
| Sep 14, 2026 | 201.51 | 205.83 | 200.46 | 202.38 | 202.38 | -7.52% | 22,580 |
| Sep 11, 2026 | 214.77 | 219.77 | 214.77 | 218.83 | 218.83 | 3.10% | 13,550 |
| Sep 10, 2026 | 217.74 | 217.74 | 212.11 | 212.25 | 212.25 | -3.26% | 15,905 |
| Sep 9, 2026 | 217.78 | 221.33 | 216.90 | 219.40 | 219.40 | -2.73% | 9,223 |
| Sep 8, 2026 | 221.99 | 229.05 | 221.99 | 225.56 | 225.56 | -1.14% | 10,735 |
| Sep 4, 2026 | 228.79 | 231.05 | 224.24 | 228.15 | 228.15 | 2.88% | 5,072 |
| Sep 3, 2026 | 222.70 | 223.15 | 218.09 | 221.76 | 221.76 | -0.45% | 12,451 |
| Sep 2, 2026 | 221.05 | 224.38 | 219.48 | 222.76 | 222.76 | 2.27% | 10,248 |
| Sep 1, 2026 | 223.00 | 225.00 | 217.10 | 217.82 | 217.82 | -4.00% | 8,996 |
| Aug 31, 2026 | 226.08 | 229.75 | 225.41 | 226.89 | 226.89 | 0.40% | 12,489 |
| Aug 28, 2026 | 229.41 | 232.94 | 225.21 | 225.98 | 225.98 | -0.13% | 9,125 |
| Aug 27, 2026 | 224.97 | 228.94 | 222.23 | 226.26 | 226.26 | 1.46% | 26,760 |
| Aug 26, 2026 | 228.92 | 228.92 | 222.36 | 223.00 | 223.00 | -4.23% | 12,151 |
| Aug 25, 2026 | 232.57 | 237.00 | 225.49 | 232.84 | 232.84 | -4.18% | 13,141 |
| Aug 24, 2026 | 244.98 | 246.74 | 240.87 | 243.00 | 243.00 | -2.22% | 13,967 |
| Aug 21, 2026 | 249.00 | 250.79 | 245.32 | 248.51 | 248.51 | 1.12% | 7,378 |
| Aug 20, 2026 | 245.10 | 250.00 | 244.91 | 245.75 | 245.75 | -0.77% | 10,108 |
| Aug 19, 2026 | 252.29 | 255.00 | 246.15 | 247.66 | 247.66 | -4.20% | 7,009 |
| Aug 18, 2026 | 260.88 | 266.30 | 257.00 | 258.51 | 258.51 | -5.79% | 8,123 |
| Aug 17, 2026 | 272.86 | 277.93 | 272.86 | 274.40 | 274.40 | 0.81% | 7,148 |
| Aug 14, 2026 | 269.19 | 277.00 | 269.19 | 272.20 | 272.20 | 0.22% | 4,550 |
| Aug 13, 2026 | 268.18 | 272.88 | 267.10 | 271.60 | 271.60 | 1.28% | 9,533 |
| Aug 12, 2026 | 266.06 | 270.35 | 265.84 | 268.18 | 268.18 | 2.71% | 29,383 |
| Aug 11, 2026 | 260.00 | 262.89 | 258.41 | 261.11 | 261.11 | 2.81% | 4,966 |
| 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 |