BE Semiconductor Industries N.V. (BESVF)
OTCMKTS · Delayed Price · Currency is USD
155.30
-1.69 (-1.08%)
Nov 6, 2026, 4:00 PM EST
BESVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -1.08% | 205 |
| Nov 5, 2026 | 159.10 | 159.99 | 156.99 | 156.99 | 156.99 | -7.51% | 315 |
| Nov 4, 2026 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | -2.18% | 824 |
| Nov 2, 2026 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | 1.21% | 9 |
| Oct 30, 2026 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | -8.08% | 200 |
| Oct 29, 2026 | 183.26 | 186.54 | 183.26 | 186.54 | 186.54 | 7.02% | 152 |
| Oct 28, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -5.71% | 124 |
| Oct 27, 2026 | 174.62 | 184.86 | 174.62 | 184.86 | 184.86 | 11.84% | 266 |
| Oct 26, 2026 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | -1.19% | 1 |
| Oct 23, 2026 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | -12.98% | 100 |
| Oct 21, 2026 | 184.60 | 192.21 | 184.60 | 192.21 | 192.21 | 10.16% | 291 |
| Oct 20, 2026 | 178.64 | 178.64 | 174.48 | 174.48 | 174.48 | -0.57% | 30 |
| Oct 19, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | 1.67% | 8,260 |
| Oct 16, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -6.17% | 77 |
| Oct 15, 2026 | 182.79 | 184.60 | 182.79 | 183.95 | 183.95 | -4.70% | 1,272 |
| Oct 13, 2026 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -1.77% | 5 |
| Oct 12, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -2.23% | 100 |
| Oct 9, 2026 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | -0.38% | 104 |
| Oct 8, 2026 | 200.00 | 203.25 | 200.00 | 201.75 | 201.75 | -0.81% | 210 |
| Oct 7, 2026 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | -9.91% | 170 |
| Oct 6, 2026 | 222.58 | 225.77 | 222.58 | 225.77 | 225.77 | 1.13% | 9 |
| Oct 1, 2026 | 216.86 | 223.26 | 216.86 | 223.26 | 223.26 | 7.90% | 4 |
| 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 |