BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
294.00
-14.50 (-4.70%)
May 13, 2026, 9:30 AM EST
BESIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 298.38 | 298.42 | 292.67 | 298.42 | 298.42 | -3.27% | 5,991 |
| May 11, 2026 | 303.90 | 309.00 | 303.90 | 308.50 | 308.50 | -0.14% | 4,320 |
| May 8, 2026 | 305.48 | 308.92 | 305.20 | 308.92 | 308.92 | 4.19% | 3,609 |
| May 7, 2026 | 302.16 | 305.00 | 295.21 | 296.50 | 296.50 | -1.45% | 27,843 |
| May 6, 2026 | 298.00 | 302.74 | 296.09 | 300.87 | 300.87 | 0.55% | 8,458 |
| May 5, 2026 | 295.50 | 299.22 | 293.18 | 299.22 | 299.22 | 4.69% | 9,074 |
| May 4, 2026 | 288.19 | 289.23 | 284.72 | 285.80 | 285.80 | -2.47% | 10,280 |
| May 1, 2026 | 292.74 | 296.17 | 290.88 | 293.04 | 293.04 | 0.61% | 5,466 |
| Apr 30, 2026 | 280.65 | 291.26 | 280.54 | 291.26 | 291.26 | 4.47% | 4,175 |
| Apr 29, 2026 | 279.79 | 282.09 | 277.20 | 278.79 | 278.79 | 0.10% | 4,211 |
| Apr 28, 2026 | 275.00 | 279.00 | 272.14 | 278.50 | 278.50 | -5.44% | 5,375 |
| Apr 27, 2026 | 296.39 | 297.44 | 289.28 | 294.53 | 292.96 | -1.20% | 15,975 |
| Apr 24, 2026 | 301.03 | 301.03 | 295.43 | 298.10 | 296.51 | 5.71% | 9,554 |
| Apr 23, 2026 | 282.20 | 285.50 | 279.71 | 282.00 | 280.50 | -0.21% | 11,339 |
| Apr 22, 2026 | 276.45 | 300.77 | 272.00 | 282.60 | 281.09 | 4.07% | 20,354 |
| Apr 21, 2026 | 272.00 | 276.17 | 266.65 | 271.54 | 270.09 | -0.68% | 9,870 |
| Apr 20, 2026 | 268.90 | 275.85 | 266.15 | 273.40 | 271.94 | 1.26% | 3,064 |
| Apr 17, 2026 | 268.40 | 270.00 | 264.26 | 270.00 | 268.56 | 1.50% | 6,707 |
| Apr 16, 2026 | 255.99 | 271.88 | 255.99 | 266.00 | 264.58 | 3.51% | 5,277 |
| Apr 15, 2026 | 260.52 | 260.52 | 253.99 | 256.99 | 255.62 | -1.81% | 4,398 |
| Apr 14, 2026 | 257.87 | 261.73 | 256.70 | 261.73 | 260.33 | 6.09% | 10,081 |
| Apr 13, 2026 | 241.83 | 247.58 | 241.64 | 246.70 | 245.38 | -0.88% | 6,852 |
| Apr 10, 2026 | 247.60 | 250.60 | 247.60 | 248.90 | 247.57 | 1.81% | 5,299 |
| Apr 9, 2026 | 242.70 | 245.48 | 238.82 | 244.47 | 243.17 | 1.20% | 6,739 |
| Apr 8, 2026 | 239.37 | 242.19 | 238.00 | 241.56 | 240.27 | 7.72% | 4,887 |
| Apr 7, 2026 | 223.50 | 224.24 | 218.82 | 224.24 | 223.04 | -0.12% | 12,154 |
| Apr 6, 2026 | 221.89 | 224.50 | 219.22 | 224.50 | 223.30 | 0.34% | 8,026 |
| Apr 2, 2026 | 215.42 | 230.46 | 215.42 | 223.75 | 222.56 | 2.62% | 5,925 |
| Apr 1, 2026 | 217.29 | 218.65 | 216.87 | 218.05 | 216.88 | 1.78% | 4,437 |
| Mar 31, 2026 | 206.66 | 214.24 | 206.05 | 214.24 | 213.09 | 8.87% | 9,067 |
| Mar 30, 2026 | 206.00 | 206.00 | 195.51 | 196.79 | 195.74 | -1.84% | 16,125 |
| Mar 27, 2026 | 203.00 | 203.00 | 199.00 | 200.48 | 199.41 | -5.88% | 7,800 |
| Mar 26, 2026 | 213.85 | 215.46 | 212.51 | 213.00 | 211.86 | -2.36% | 8,258 |
| Mar 25, 2026 | 215.21 | 218.81 | 215.21 | 218.16 | 216.99 | 1.56% | 3,526 |
| Mar 24, 2026 | 212.72 | 215.43 | 211.75 | 214.80 | 213.65 | -0.58% | 6,919 |
| Mar 23, 2026 | 214.50 | 218.69 | 212.35 | 216.05 | 214.90 | 3.61% | 15,311 |
| Mar 20, 2026 | 210.92 | 210.92 | 208.18 | 208.52 | 207.41 | -2.36% | 6,647 |
| Mar 19, 2026 | 212.95 | 213.55 | 211.66 | 213.55 | 212.41 | -2.93% | 5,278 |
| Mar 18, 2026 | 219.63 | 224.37 | 219.63 | 220.00 | 218.83 | 0.69% | 2,464 |
| Mar 17, 2026 | 214.00 | 219.00 | 214.00 | 218.50 | 217.33 | 3.05% | 5,681 |
| Mar 16, 2026 | 212.87 | 213.71 | 209.00 | 212.04 | 210.91 | -0.08% | 15,946 |
| Mar 13, 2026 | 218.79 | 218.79 | 211.00 | 212.20 | 211.07 | 5.21% | 7,288 |
| Mar 12, 2026 | 204.81 | 204.81 | 199.93 | 201.70 | 200.62 | -0.70% | 5,354 |
| Mar 11, 2026 | 202.64 | 203.12 | 201.20 | 203.12 | 202.04 | 1.42% | 3,094 |
| Mar 10, 2026 | 199.80 | 205.35 | 199.50 | 200.27 | 199.20 | 0.34% | 5,611 |
| Mar 9, 2026 | 189.94 | 199.60 | 187.33 | 199.60 | 198.54 | 10.89% | 11,338 |
| Mar 6, 2026 | 179.50 | 184.56 | 177.00 | 180.00 | 179.04 | -17.43% | 18,035 |
| Mar 5, 2026 | 224.45 | 225.02 | 215.92 | 218.00 | 216.84 | -3.11% | 7,451 |
| Mar 4, 2026 | 223.55 | 227.25 | 220.33 | 225.00 | 223.80 | 5.41% | 9,881 |
| Mar 3, 2026 | 210.00 | 218.19 | 208.29 | 213.44 | 212.30 | -4.04% | 10,611 |