Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BE Semiconductor Industries N.V. (OP: BESIY )

126.00 +3.33 (+2.71%)

Streaming Delayed Price Updated: 3:28 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	126.25	126.86	126.00	126.00	5,570	+3.33(+2.71%)
Sep 25, 2024	122.74	122.74	122.67	122.67	1,291	+2.84(+2.37%)
Sep 24, 2024	118.95	119.83	118.95	119.83	630	+1.57(+1.33%)
Sep 23, 2024	119.44	119.55	118.00	118.26	1,990	-7.34(-5.85%)
Sep 20, 2024	124.38	125.60	124.38	125.60	2,552	-3.68(-2.85%)
Sep 19, 2024	130.41	130.48	127.55	129.28	3,170	+4.73(+3.80%)
Sep 18, 2024	125.00	125.48	124.51	124.55	1,993	-0.79(-0.63%)
Sep 17, 2024	125.88	125.88	124.85	125.34	1,497	-1.74(-1.37%)
Sep 16, 2024	123.68	127.08	122.00	127.08	3,582	+1.74(+1.39%)
Sep 13, 2024	126.19	126.50	125.34	125.34	2,634	+0.92(+0.74%)
Sep 12, 2024	123.00	126.70	122.15	124.42	2,013	+3.03(+2.50%)
Sep 11, 2024	117.35	121.69	116.76	121.39	4,875	+9.06(+8.07%)
Sep 10, 2024	115.05	116.15	112.33	112.33	16,424	-1.87(-1.64%)
Sep 09, 2024	115.20	116.11	114.20	114.20	3,671	-5.12(-4.29%)
Sep 06, 2024	116.35	119.96	111.15	119.32	4,034	-0.68(-0.57%)
Sep 05, 2024	119.24	121.20	118.61	120.00	4,200	-3.34(-2.71%)
Sep 04, 2024	122.85	123.34	122.85	123.34	1,743	+0.42(+0.34%)
Sep 03, 2024	127.89	127.89	122.92	122.92	3,391	-10.88(-8.13%)
Aug 30, 2024	131.51	133.80	131.51	133.80	879	-1.33(-0.98%)
Aug 29, 2024	135.13	135.13	135.13	135.13	545	+1.52(+1.14%)
Aug 28, 2024	133.20	134.50	133.20	133.61	928	+2.71(+2.07%)
Aug 27, 2024	130.90	130.90	130.52	130.90	856	-1.81(-1.36%)
Aug 26, 2024	132.76	133.23	132.71	132.71	890	-1.29(-0.96%)
Aug 23, 2024	134.50	134.50	129.72	134.00	959	-0.15(-0.11%)
Aug 22, 2024	137.24	137.66	134.15	134.15	1,306	-3.22(-2.34%)
Aug 21, 2024	137.37	137.37	137.37	137.37	670	+2.61(+1.94%)
Aug 20, 2024	138.00	138.00	134.76	134.76	1,036	+2.32(+1.75%)
Aug 19, 2024	134.96	134.96	132.44	132.44	1,092	+1.54(+1.18%)
Aug 16, 2024	134.39	135.18	130.90	130.90	2,634	-1.55(-1.17%)
Aug 15, 2024	132.45	132.45	132.45	132.45	593	+3.46(+2.68%)
Aug 14, 2024	127.39	128.99	127.39	128.99	10,969	+2.99(+2.37%)
Aug 13, 2024	125.32	126.00	125.32	126.00	628	-0.28(-0.22%)
Aug 12, 2024	125.51	126.28	125.51	126.28	21,503	+3.87(+3.16%)
Aug 09, 2024	123.22	123.35	122.00	122.41	2,141	+1.84(+1.52%)
Aug 08, 2024	120.50	123.87	120.20	120.57	4,038	-1.59(-1.30%)
Aug 07, 2024	123.90	126.86	122.08	122.16	6,198	+0.48(+0.39%)
Aug 06, 2024	117.12	121.68	115.70	121.68	3,071	+3.55(+3.00%)
Aug 05, 2024	115.00	120.75	110.14	118.13	4,534	+2.46(+2.13%)
Aug 02, 2024	113.23	115.67	110.59	115.67	1,653	-8.58(-6.91%)
Aug 01, 2024	127.83	127.83	124.20	124.25	1,779	-6.50(-4.97%)
Jul 31, 2024	129.02	131.05	128.46	130.75	1,490	+5.72(+4.57%)
Jul 30, 2024	128.50	128.86	125.03	125.03	5,393	-5.20(-3.99%)
Jul 29, 2024	128.84	130.23	128.10	130.23	3,573	-6.40(-4.68%)
Jul 26, 2024	134.64	136.63	133.18	136.63	1,359	+5.78(+4.42%)
Jul 25, 2024	134.70	136.11	130.85	130.85	6,459	-21.41(-14.06%)
Jul 24, 2024	152.43	152.43	152.05	152.25	932	-15.34(-9.16%)
Jul 23, 2024	165.26	168.35	165.26	167.60	1,622	+1.59(+0.96%)
Jul 22, 2024	164.42	166.01	164.42	166.01	1,437	+7.01(+4.41%)
Jul 19, 2024	160.25	160.25	159.00	159.00	2,395	-4.10(-2.51%)
Jul 18, 2024	169.06	169.11	162.11	163.10	2,108	-8.71(-5.07%)
Jul 17, 2024	174.45	174.45	171.81	171.81	1,650	-13.19(-7.13%)
Jul 15, 2024				185.00	359	+0.68(+0.37%)
Jul 12, 2024	184.78	184.78	184.32	184.32	1,018	+2.36(+1.30%)
Jul 11, 2024	184.40	184.40	181.96	181.96	1,259	+4.60(+2.59%)
Jul 09, 2024				177.36	142	-5.40(-2.95%)
Jul 03, 2024				182.76	684	+13.51(+7.98%)
Jul 02, 2024	169.25	169.25	169.25	169.25	350	-0.38(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BE Semiconductor Industries N.V. (OP: BESIY )

Historical Prices