BE Semiconductor Industries N.V. (BESVF)
OTCMKTS · Delayed Price · Currency is USD
332.40
+0.37 (0.11%)
At close: Jun 25, 2026
BESVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.80 | -4.01% | 1 |
| Mar 20, 2026 | 208.35 | 208.35 | 208.35 | 208.35 | 207.10 | -5.08% | 1 |
| Mar 17, 2026 | 219.51 | 219.51 | 219.51 | 219.51 | 218.19 | 9.92% | 5 |
| Mar 12, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 198.50 | 1.76% | 1 |
| Mar 10, 2026 | 196.26 | 196.26 | 196.26 | 196.26 | 195.08 | 1.75% | 796 |
| Mar 9, 2026 | 192.89 | 192.89 | 192.89 | 192.89 | 191.73 | 5.27% | 1 |
| Mar 6, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 182.14 | -18.20% | 6,931 |
| Mar 4, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.66 | -0.44% | 27 |
| Feb 26, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 223.65 | -6.31% | 128 |
| Feb 25, 2026 | 232.22 | 240.15 | 232.22 | 240.15 | 238.71 | 10.06% | 2 |
| Feb 20, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 216.89 | -0.87% | 3 |
| Feb 18, 2026 | 220.11 | 220.11 | 220.11 | 220.11 | 218.79 | 9.70% | 1 |
| Feb 12, 2026 | 200.65 | 200.65 | 200.65 | 200.65 | 199.45 | 7.88% | 1 |
| Feb 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.88 | -0.27% | 1 |
| Feb 3, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.38 | -5.64% | 1 |
| Feb 2, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 196.46 | 1.96% | 80 |
| Jan 29, 2026 | 194.35 | 194.35 | 193.85 | 193.85 | 192.69 | -6.83% | 56 |
| Jan 26, 2026 | 211.97 | 211.97 | 208.06 | 208.06 | 206.81 | 3.69% | 5 |
| Jan 16, 2026 | 201.10 | 201.10 | 200.65 | 200.65 | 199.45 | -0.17% | 147 |