BESIY - BE Semiconductor Industries N.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.1429.1429.1429.1429.14-
Aug 22, 201929.1429.1429.1429.1429.14100
Aug 21, 201927.5327.5327.5327.5327.53-
Aug 20, 201927.5327.5327.5327.5327.53-
Aug 19, 201927.5327.5327.5327.5327.53-
Aug 16, 201927.5327.5327.5327.5327.53-
Aug 15, 201928.2028.2027.5327.5327.535,000
Aug 14, 201928.2028.2027.5327.5327.535,000
Aug 13, 201928.0028.0028.0028.0028.00300
Aug 12, 201928.9528.9528.9528.9528.95200
Aug 09, 201928.9328.9328.0128.0328.035,000
Aug 08, 201929.6029.6029.6029.6029.60-
Aug 07, 201929.6029.6029.6029.6029.60100
Aug 06, 201929.6029.6029.6029.6029.60100
Aug 05, 201929.6029.6029.6029.6029.60100
Aug 02, 201929.6029.6029.6029.6029.60100
Aug 01, 201929.6029.6029.6029.6029.60500
Jul 31, 201930.5830.5830.0230.0230.02100
Jul 30, 201930.5830.5830.0230.0230.021,000
Jul 29, 201930.5830.5830.0230.0230.021,000
Jul 26, 201931.4031.4031.4031.4031.40100
Jul 25, 201931.4031.4031.4031.4031.40100
Jul 24, 201930.0030.0030.0030.0030.00100
Jul 23, 201929.8029.8029.8029.8029.801,500
Jul 22, 201929.3429.4128.7429.3429.343,300
Jul 19, 201928.1928.1928.1928.1928.19100
Jul 18, 201927.2528.1927.2528.1928.195,900
Jul 17, 201927.7527.7527.7527.7527.751,100
Jul 16, 201927.4727.6927.4727.6927.692,200
Jul 15, 201927.5527.6827.5527.5627.561,700
Jul 12, 201926.7626.7626.1526.2526.251,500
Jul 11, 201926.5026.5026.5026.5026.50-
Jul 10, 201926.5026.5026.5026.5026.50100
Jul 09, 201926.5026.5026.5026.5026.50100
Jul 08, 201927.2527.2526.7027.1027.103,400
Jul 05, 201927.1727.2326.5926.6226.621,300
Jul 03, 201927.2927.2926.7627.0327.03600
Jul 02, 201927.3327.3326.6026.6026.601,000
Jul 01, 201927.2327.2326.2326.9626.963,400
Jun 28, 201924.4724.4724.4724.4724.47-
Jun 27, 201924.4724.4724.4724.4724.471,000
Jun 26, 201924.0024.0024.0024.0024.00100
Jun 25, 201924.8124.8124.8124.8124.81-
Jun 24, 201924.8124.8124.8124.8124.81-
Jun 21, 201924.8124.8124.8124.8124.81-
Jun 20, 201924.8124.8124.8124.8124.81400
Jun 19, 201922.4022.4022.4022.4022.40-
Jun 18, 201922.4022.4022.4022.4022.40100
Jun 17, 201922.8522.8822.3922.4022.405,800
Jun 14, 201923.7223.7223.7223.7223.72100
Jun 13, 201923.7224.1423.7223.7223.72500
Jun 12, 201922.8522.8522.8522.8522.85-
Jun 11, 201922.8522.8522.8522.8522.85-
Jun 10, 201922.8522.8522.8522.8522.85-
Jun 07, 201922.8522.8522.8522.8522.85-
Jun 06, 201922.8522.8522.8522.8522.85-
Jun 05, 201922.8522.8522.8522.8522.85-
Jun 04, 201922.8022.8522.8022.8522.85500
Jun 03, 201922.4022.4022.4022.4022.40100
May 31, 201923.4123.4123.4123.4123.41-
May 30, 201923.4123.4123.4123.4123.41100
May 29, 201924.0524.0524.0524.0524.05-
May 28, 201924.0524.0524.0524.0524.05-
May 24, 201924.0524.0524.0524.0524.05100
May 23, 201924.0824.0824.0824.0824.08100
May 22, 201924.0824.0824.0824.0824.08-
May 21, 201924.0824.0824.0824.0824.08100
May 20, 201924.6124.6124.0824.0824.08200
May 17, 201926.7226.7226.7226.7226.72-
May 16, 201926.7226.7226.7226.7226.72-
May 15, 201926.0326.7226.0326.7226.72300
May 14, 201925.2725.2725.2725.2725.27200
May 13, 201926.9026.9026.9026.9026.90100
May 10, 201926.6726.9026.6726.9026.90300
May 09, 201927.4527.4527.4527.4527.45-
May 08, 201926.8927.4526.8927.4527.451,200
May 07, 201927.0027.0027.0027.0027.00100
May 06, 201929.6829.6829.6829.6829.68-
May 03, 201928.0829.6828.0829.6829.681,600
May 02, 201930.3030.3030.3030.3030.30100
May 01, 201929.5530.3129.3930.3030.30600
May 01, 20191.879 Dividend
Apr 30, 201929.3029.3528.1829.3527.471,400
Apr 29, 201931.0031.0030.5030.5028.55500
Apr 26, 201931.4031.4031.4031.4029.39100
Apr 25, 201931.4031.4031.4031.4029.39-
Apr 24, 201931.4031.4031.4031.4029.39-
Apr 23, 201930.8431.4030.8431.4029.39400
Apr 22, 201931.0031.0031.0031.0029.02-
Apr 18, 201931.0031.0031.0031.0029.02-
Apr 17, 201931.0031.0031.0031.0029.02-
Apr 16, 201931.0031.0031.0031.0029.02100
Apr 15, 201930.5030.5030.5030.5028.55100
Apr 12, 201930.5030.5030.5030.5028.551,200
Apr 11, 201929.3629.3629.3629.3627.48100
Apr 10, 201929.3629.3629.3629.3627.48200
Apr 09, 201929.2829.2829.2829.2827.41-
Apr 08, 201929.7629.7629.2829.2827.41800
Apr 05, 201929.0529.0529.0529.0527.19100
Apr 04, 201928.0528.0528.0528.0526.25100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...