BE Semiconductor Industries N.V. (BESVF)
OTCMKTS · Delayed Price · Currency is USD
202.20
0.00 (0.00%)
Sep 17, 2026, 9:30 AM EST
BESVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | 2.33% | 11 |
| Sep 17, 2026 | 213.77 | 213.77 | 202.20 | 202.20 | 202.20 | -5.41% | 46 |
| Sep 16, 2026 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | 5.19% | 121 |
| Sep 14, 2026 | 203.22 | 203.22 | 203.22 | 203.22 | 203.22 | -6.21% | 16 |
| Sep 11, 2026 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | 0.92% | 8,149 |
| Sep 10, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -6.31% | 14 |
| Sep 3, 2026 | 223.27 | 229.16 | 223.27 | 229.16 | 229.16 | 4.70% | 1,268 |
| Aug 27, 2026 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | -5.86% | 1,314 |
| Aug 25, 2026 | 236.20 | 236.20 | 232.50 | 232.50 | 232.50 | -6.44% | 501 |
| Aug 19, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -10.29% | 1 |
| Aug 17, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 8.41% | 5 |
| Aug 10, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 7.81% | 1 |
| Jul 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -6.32% | 1 |
| Jul 24, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -3.89% | 1 |
| Jul 23, 2026 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | -4.55% | 1 |
| Jul 22, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -6.17% | 40 |
| Jul 15, 2026 | 278.50 | 293.93 | 278.50 | 293.93 | 293.93 | 7.21% | 9 |
| Jul 13, 2026 | 274.17 | 274.17 | 274.17 | 274.17 | 274.17 | -6.39% | 585 |
| Jul 9, 2026 | 292.87 | 292.87 | 292.87 | 292.87 | 292.87 | -4.37% | 6 |
| Jul 2, 2026 | 309.22 | 309.22 | 306.25 | 306.25 | 306.25 | -6.85% | 8 |
| Jun 30, 2026 | 328.78 | 328.78 | 328.78 | 328.78 | 328.78 | -1.09% | 35 |
| Jun 25, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | 0.11% | 369 |
| Jun 24, 2026 | 328.65 | 332.03 | 328.65 | 332.03 | 332.03 | -1.14% | 31 |
| Jun 23, 2026 | 350.50 | 350.50 | 331.90 | 335.86 | 335.86 | -9.32% | 2,047 |
| Jun 22, 2026 | 361.00 | 370.39 | 360.29 | 370.39 | 370.39 | -1.77% | 54 |
| Jun 18, 2026 | 360.00 | 377.05 | 360.00 | 377.05 | 377.05 | 7.52% | 240 |
| Jun 17, 2026 | 350.68 | 350.68 | 350.68 | 350.68 | 350.68 | 1.36% | 2 |
| Jun 16, 2026 | 357.74 | 361.94 | 345.99 | 345.99 | 345.99 | -5.47% | 740 |
| Jun 15, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 10.39% | 40 |
| Jun 9, 2026 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | 8.35% | 1 |
| Jun 5, 2026 | 306.05 | 306.05 | 306.00 | 306.00 | 306.00 | -5.70% | 4 |
| Jun 4, 2026 | 324.51 | 324.51 | 324.51 | 324.51 | 324.51 | -2.69% | 3,260 |
| May 27, 2026 | 323.15 | 333.50 | 323.15 | 333.50 | 333.50 | 3.24% | 628 |
| May 26, 2026 | 323.03 | 323.03 | 323.03 | 323.03 | 323.03 | 11.39% | 52 |
| May 18, 2026 | 298.95 | 298.95 | 290.00 | 290.00 | 290.00 | -7.52% | 2 |
| May 14, 2026 | 313.58 | 313.58 | 313.58 | 313.58 | 313.58 | -0.26% | 1,094 |
| May 13, 2026 | 303.00 | 314.39 | 303.00 | 314.39 | 314.39 | 7.72% | 154 |
| May 12, 2026 | 295.00 | 295.00 | 291.85 | 291.85 | 291.85 | -8.02% | 71 |
| May 11, 2026 | 317.25 | 318.09 | 317.25 | 317.30 | 317.30 | 2.30% | 2,174 |
| May 8, 2026 | 310.16 | 310.16 | 310.16 | 310.16 | 310.16 | 7.32% | 4 |
| May 4, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.62% | 4 |
| Apr 27, 2026 | 287.30 | 287.30 | 287.21 | 287.21 | 287.21 | -6.25% | 73 |
| Apr 24, 2026 | 308.21 | 308.21 | 308.21 | 308.21 | 306.36 | 7.57% | 30 |
| Apr 22, 2026 | 284.35 | 286.51 | 284.35 | 286.51 | 284.79 | 2.99% | 2 |
| Apr 21, 2026 | 274.94 | 278.20 | 274.94 | 278.20 | 276.53 | 8.41% | 8 |
| Apr 16, 2026 | 255.50 | 256.63 | 255.50 | 256.63 | 255.08 | -3.99% | 203 |
| Apr 15, 2026 | 267.29 | 267.29 | 267.29 | 267.29 | 265.69 | 1.51% | 221 |
| Apr 14, 2026 | 263.33 | 263.33 | 263.33 | 263.33 | 261.75 | 7.92% | 190 |
| Apr 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 242.54 | -1.47% | 50 |
| Apr 8, 2026 | 247.63 | 247.63 | 247.63 | 247.63 | 246.14 | 23.81% | 1 |