Skip to main content
logo
BE Semiconductor Industries N.V. (BESIY)
OTCMKTS · Delayed Price · Currency is USD
321.34
-6.67 (-2.03%)
At close: Jun 26, 2026

BESIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026320.00326.10320.00321.34321.34-2.03%6,712
Jun 25, 2026340.38340.38327.24328.01328.01-1.12%11,618
Jun 24, 2026330.50334.82327.50331.73331.73-2.69%6,073
Jun 23, 2026338.78342.66338.70340.91340.91-7.53%5,442
Jun 22, 2026374.33374.33365.50368.69368.690.46%14,699
Jun 18, 2026362.37366.99360.60366.99366.993.99%12,734
Jun 17, 2026354.92360.80352.92352.92352.922.89%5,743
Jun 16, 2026346.44354.00343.00343.00343.00-6.28%6,581
Jun 15, 2026366.00367.81363.30366.00366.000.08%10,070
Jun 12, 2026360.75368.93355.27365.70365.70-0.80%6,669
Jun 11, 2026358.60368.64353.72368.64368.6410.50%8,689
Jun 10, 2026332.09340.87332.09333.60333.60-0.96%4,782
Jun 9, 2026341.70345.56321.90336.84336.844.64%10,038
Jun 8, 2026322.04327.00321.90321.90321.905.47%6,439
Jun 5, 2026316.15318.38303.65305.21305.21-8.26%8,399
Jun 4, 2026323.17332.70323.17332.70332.70-0.48%5,838
Jun 3, 2026336.32336.50333.73334.30334.300.39%5,108
Jun 2, 2026328.60333.93328.60333.00333.002.24%8,223
Jun 1, 2026323.35327.00320.00325.70325.70-1.60%6,443
May 29, 2026334.96337.84330.78331.00331.00-0.81%3,690
May 28, 2026327.50336.29327.50333.70333.692.79%5,642
May 27, 2026331.93331.93321.73324.65324.65-3.05%5,347
May 26, 2026335.27335.27329.64334.88334.886.28%11,606
May 22, 2026320.40320.40315.01315.10315.10-1.43%26,405
May 21, 2026312.00320.04312.00319.66319.663.68%3,742
May 20, 2026300.98308.40300.98308.31308.313.77%3,588
May 19, 2026296.94299.57292.73297.10297.10-1.19%3,286
May 18, 2026309.36309.36296.22300.68300.68-0.86%5,163
May 15, 2026298.92306.54298.54303.29303.29-2.14%6,591
May 14, 2026311.00312.75309.92309.92309.921.05%4,531
May 13, 2026299.60307.12298.36306.70306.702.77%7,223
May 12, 2026298.38298.42292.67298.42298.42-3.27%5,991
May 11, 2026303.90309.00303.90308.50308.50-0.14%4,320
May 8, 2026305.48308.92305.20308.92308.924.19%3,609
May 7, 2026302.16305.00295.21296.50296.50-1.45%27,843
May 6, 2026298.00302.74296.09300.87300.870.55%8,458
May 5, 2026295.50299.22293.18299.22299.224.69%9,074
May 4, 2026288.19289.23284.72285.80285.80-2.47%10,280
May 1, 2026292.74296.17290.88293.04293.040.61%5,466
Apr 30, 2026280.65291.26280.54291.26291.264.47%4,175
Apr 29, 2026279.79282.09277.20278.79278.790.10%4,211
Apr 28, 2026275.00279.00272.14278.50278.50-4.93%5,375
Apr 27, 2026296.39297.44289.28294.53292.96-1.20%15,975
Apr 24, 2026301.03301.03295.43298.10296.515.71%9,554
Apr 23, 2026282.20285.50279.71282.00280.50-0.21%11,339
Apr 22, 2026276.45300.77272.00282.60281.094.08%20,354
Apr 21, 2026272.00276.17266.65271.54270.09-0.68%9,870
Apr 20, 2026268.90275.85266.15273.40271.941.26%3,064
Apr 17, 2026268.40270.00264.26270.00268.561.50%6,707
Apr 16, 2026255.99271.88255.99266.00264.583.51%5,277