Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

BE Semiconductor Industries N.V. (BESIY)

109.09
0.00
(0.00%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025110.75113.16106.80109.09109.095,700
Apr 17, 2025107.01109.25105.69108.84108.843,700
Apr 16, 2025106.84107.20106.60106.61106.613,200
Apr 15, 2025109.36111.55107.42109.95109.955,200
Apr 14, 202597.5299.3696.0997.8297.829,500
Apr 11, 202591.8096.8191.8095.7095.7010,000
Apr 10, 202593.3695.9890.5292.0092.0015,000
Apr 9, 202588.9698.0088.0296.7596.7540,100
Apr 8, 202596.2096.2090.9691.1291.126,300
Apr 7, 202593.8897.8691.8596.2896.2826,800
Apr 4, 202597.6398.6693.1193.1193.1119,400
Apr 3, 2025101.00101.0097.5098.5098.505,200
Apr 2, 2025105.42106.54103.06105.39105.399,300
Apr 1, 2025105.57106.47104.65104.81104.8110,000
Mar 31, 2025103.73105.41101.01103.76103.766,700
Mar 28, 2025108.12109.54107.51109.35109.3515,300
Mar 27, 2025110.97110.97108.35110.71110.714,000
Mar 26, 2025114.75114.75113.76113.76113.761,500
Mar 25, 2025118.39118.61116.00117.81117.815,700
Mar 24, 2025114.83116.55113.94113.94113.944,200
Mar 21, 2025111.49113.60110.62112.25112.252,300
Mar 20, 2025115.41115.41115.41115.41115.411,000
Mar 19, 2025117.48118.91117.48118.91118.913,300
Mar 18, 2025115.55117.18114.80117.18117.183,100
Mar 17, 2025114.92117.20114.92117.07117.073,800
Mar 14, 2025114.10117.88114.10116.80116.808,900
Mar 13, 2025113.01116.16112.99115.61115.612,600
Mar 12, 2025113.97117.79113.97114.77114.772,600
Mar 11, 2025106.09109.65106.09108.29108.296,300
Mar 10, 2025105.90107.00102.70103.79103.798,900
Mar 7, 2025110.58112.88109.48110.59110.593,000
Mar 6, 2025110.49111.38108.09108.09108.096,000
Mar 5, 2025111.30116.19111.30114.68114.682,300
Mar 4, 2025108.58110.50106.35109.00109.006,400
Mar 3, 2025111.66114.60110.25110.58110.587,900
Feb 28, 2025109.19110.95109.19109.43109.434,500
Feb 27, 2025114.81115.00112.55113.37113.372,400
Feb 26, 2025120.05120.05119.90119.90119.902,400
Feb 25, 2025119.40120.01118.57118.58118.583,600
Feb 24, 2025121.55122.83120.40122.18122.184,800
Feb 21, 2025122.58122.58122.58122.58122.58800
Feb 20, 2025124.14124.19119.70122.38122.384,900
Feb 19, 2025118.55120.07118.55118.64118.644,200
Feb 18, 2025122.57122.57119.07121.00121.005,200
Feb 14, 2025123.43123.81123.43123.81123.812,000
Feb 13, 2025117.96117.96117.96117.96117.96900
Feb 12, 2025117.23119.16117.23118.01118.011,200
Feb 11, 2025119.79119.79116.72119.75119.752,500
Feb 10, 2025121.04121.54118.49118.49118.491,700
Feb 7, 2025120.69121.41119.90119.90119.901,700
Feb 6, 2025122.51124.00121.51121.51121.511,900
Feb 5, 2025123.15124.00121.47124.00124.001,100
Feb 4, 2025126.50126.50123.23123.23123.233,000
Feb 3, 2025124.65126.54124.05124.05124.051,500
Jan 31, 2025129.49130.73129.49129.75129.753,800
Jan 30, 2025127.86127.86127.86127.86127.861,100
Jan 29, 2025127.46127.46127.46127.46127.467,400
Jan 28, 2025127.17127.17126.95126.95126.951,000
Jan 27, 2025132.64135.00128.48128.48128.481,700
Jan 24, 2025153.40153.40153.40153.40153.40-
Jan 23, 2025153.40153.40153.40153.40153.40-
Jan 22, 2025153.40153.40153.40153.40153.40-
Jan 21, 2025151.88153.40151.88153.40153.401,100
Jan 17, 2025153.37153.37148.09153.37153.37800
Jan 16, 2025151.82153.99151.82153.00153.002,400
Jan 15, 2025143.55148.73143.55148.73148.73800
Jan 14, 2025141.85143.25141.85143.25143.251,400
Jan 13, 2025143.29146.84141.76146.09146.091,900
Jan 10, 2025150.49150.49150.49150.49150.49800
Jan 8, 2025150.40152.72149.25152.72152.722,500
Jan 7, 2025155.00155.00151.80152.46152.46900
Jan 6, 2025146.98146.98146.98146.98146.98900
Jan 3, 2025137.69137.69137.69137.69137.69300
Jan 2, 2025140.85140.85140.85140.85140.85600
Dec 31, 2024137.00137.00137.00137.00137.00900
Dec 30, 2024138.29141.94137.58137.58137.581,600
Dec 27, 2024141.61141.61141.61141.61141.61-
Dec 26, 2024139.53142.31139.53141.61141.611,600
Dec 24, 2024141.31141.31140.85140.85140.851,600
Dec 23, 2024138.26140.31138.25139.86139.862,700
Dec 20, 2024136.19136.94136.19136.94136.941,100
Dec 19, 2024134.80134.80134.80134.80134.80-
Dec 18, 2024136.85137.66134.80134.80134.802,900
Dec 17, 2024134.84137.41133.35137.41137.411,300
Dec 16, 2024133.74134.14132.29134.14134.142,600
Dec 13, 2024134.72134.75134.00134.00134.001,900
Dec 12, 2024130.62133.48129.06129.67129.671,900
Dec 11, 2024133.85133.85133.00133.50133.50900
Dec 10, 2024131.96133.08131.96133.08133.081,000
Dec 9, 2024132.83134.00132.83133.19133.191,900
Dec 6, 2024131.10131.10131.10131.10131.101,600
Dec 5, 2024128.26131.61126.55129.34129.347,800
Dec 4, 2024127.21130.08126.52126.52126.521,400
Dec 3, 2024119.97122.35119.97122.35122.352,500
Dec 2, 2024120.00122.39118.13121.64121.643,700
Nov 29, 2024119.99119.99119.50119.50119.50800
Nov 27, 2024115.03115.03114.55114.55114.551,200
Nov 26, 2024115.84117.19115.84116.57116.571,700
Nov 25, 2024118.75118.75117.41117.62117.622,700
Nov 22, 2024118.34119.24117.84118.53118.532,100
Nov 21, 2024113.00115.43112.88113.40113.403,900
Nov 20, 2024113.00113.80112.50112.80112.807,300
Nov 19, 2024114.19114.85113.37114.85114.856,400
Nov 18, 2024115.96117.68115.04115.88115.8811,800
Nov 15, 2024122.09122.09119.32120.41120.418,400
Nov 14, 2024121.00125.01120.50123.93123.933,900
Nov 13, 2024118.76121.00117.40119.02119.022,100
Nov 12, 2024122.73124.00121.50123.13123.1310,300
Nov 11, 2024116.92118.88116.43118.44118.443,900
Nov 8, 2024116.64116.64114.81116.40116.402,400
Nov 7, 2024114.30117.15114.30117.15117.152,000
Nov 6, 2024110.57111.00110.57111.00111.00900
Nov 5, 2024110.54111.19110.54111.00111.006,400
Nov 4, 2024109.76110.18108.29108.77108.777,300
Nov 1, 2024109.87111.00107.85111.00111.003,000
Oct 31, 2024106.00108.28105.53108.28108.282,000
Oct 30, 2024110.00111.77110.00111.32111.321,000
Oct 29, 2024111.96114.00110.04114.00114.003,900
Oct 28, 2024112.34115.01112.34113.79113.792,000
Oct 25, 2024111.24113.94111.24113.00113.001,700
Oct 24, 2024113.92114.22112.93114.22114.221,900
Oct 23, 2024106.80110.40106.80110.40110.40700
Oct 22, 2024110.16110.16110.01110.01110.011,300
Oct 21, 2024111.14112.70109.01112.00112.005,300
Oct 18, 2024113.13115.24110.72113.60113.602,500
Oct 17, 2024108.85109.51107.98108.78108.782,900
Oct 16, 2024109.50109.50108.87108.87108.876,300
Oct 15, 2024120.65121.00109.44109.65109.655,200
Oct 14, 2024123.67124.79123.36124.55124.553,000
Oct 11, 2024117.95122.44117.95122.44122.441,300
Oct 10, 2024119.00119.00118.50118.75118.751,100
Oct 9, 2024119.03119.03119.03119.03119.03700
Oct 8, 2024121.57123.55121.57122.00122.001,700
Oct 7, 2024122.09122.18121.37121.94121.948,900
Oct 4, 2024123.35124.06123.35124.06124.06600
Oct 3, 2024123.95124.06123.08123.53123.531,200
Oct 2, 2024121.76122.94121.76122.94122.94700
Oct 1, 2024125.00125.00119.51121.81121.813,200
Sep 30, 2024126.33126.43124.40125.76125.761,000
Sep 27, 2024125.45125.45125.45125.45125.451,100
Sep 26, 2024126.25126.86126.00126.00126.005,600
Sep 25, 2024122.74122.74122.67122.67122.671,300
Sep 24, 2024118.95119.83118.95119.83119.83600
Sep 23, 2024119.44119.55118.00118.26118.262,000
Sep 20, 2024124.38125.60124.38125.60125.602,600
Sep 19, 2024127.55130.48127.55129.28129.283,200
Sep 18, 2024125.00125.49124.51124.55124.552,000
Sep 17, 2024125.88125.88124.85125.34125.341,500
Sep 16, 2024123.68127.08122.00127.08127.083,600
Sep 13, 2024126.19126.50125.34125.34125.342,600
Sep 12, 2024123.00126.70122.15124.43124.432,000
Sep 11, 2024116.76121.69116.76121.39121.394,900
Sep 10, 2024115.05116.15112.33112.33112.3316,400
Sep 9, 2024115.20116.11114.93116.11116.113,600
Sep 6, 2024119.96119.96111.15119.32119.324,000
Sep 5, 2024119.24121.20118.62120.00120.004,200
Sep 4, 2024122.85123.34122.85123.34123.341,700
Sep 3, 2024127.89127.89122.92122.92122.923,400
Aug 30, 2024131.51133.80131.51133.80133.80900
Aug 29, 2024135.13135.13135.13135.13135.13500
Aug 28, 2024133.20134.50133.20133.61133.61900
Aug 27, 2024130.52130.90130.52130.90130.90900
Aug 26, 2024132.76133.23132.71132.71132.71900
Aug 23, 2024134.50134.50129.72134.00134.001,000
Aug 22, 2024137.24137.66134.15134.15134.151,300
Aug 21, 2024137.37137.37137.37137.37137.37700
Aug 20, 2024138.01138.01134.76134.76134.761,000
Aug 19, 2024134.96134.96132.44132.44132.441,100
Aug 16, 2024134.39135.18130.90130.90130.902,600
Aug 15, 2024132.45132.45132.45132.45132.45600
Aug 14, 2024128.20128.99127.39128.99128.9911,000
Aug 13, 2024125.32126.00125.32126.00126.00600
Aug 12, 2024125.51126.28125.51126.28126.2821,500
Aug 9, 2024122.04123.35122.00122.41122.412,100
Aug 8, 2024120.26123.87120.20120.57120.574,000
Aug 7, 2024124.12126.86122.08122.16122.166,200
Aug 6, 2024117.12121.68115.70121.68121.683,100
Aug 5, 2024115.00120.75110.14118.13118.134,500
Aug 2, 2024113.23115.67110.59115.67115.671,700
Aug 1, 2024127.83127.83124.20124.25124.251,800
Jul 31, 2024129.02131.05128.46130.75130.751,500
Jul 30, 2024128.50128.86125.03125.03125.035,400
Jul 29, 2024128.84130.23128.10130.23130.233,600
Jul 26, 2024134.64136.63133.18136.63136.631,400
Jul 25, 2024135.00136.11130.85130.85130.856,500
Jul 24, 2024152.43152.43152.05152.26152.26900
Jul 23, 2024165.26168.35165.26167.60167.601,600
Jul 22, 2024164.42166.01164.42166.01166.011,400
Jul 19, 2024160.25160.25159.00159.00159.002,400
Jul 18, 2024169.06169.11162.11163.10163.102,100
Jul 17, 2024174.45174.45171.81171.81171.811,700
Jul 16, 2024185.00185.00185.00185.00185.00400
Jul 15, 2024183.65185.00183.65185.00185.004,100
Jul 12, 2024184.78184.78184.32184.32184.321,000
Jul 11, 2024184.39184.40181.96181.96181.961,300
Jul 10, 2024177.36177.36177.36177.36177.36-
Jul 9, 2024179.92179.92177.36177.36177.361,300
Jul 8, 2024182.76182.76182.76182.76182.76700
Jul 5, 2024182.76182.76182.76182.76182.76600
Jul 3, 2024180.81182.76180.81182.76182.761,700
Jul 2, 2024169.25169.25169.25169.25169.25400
Jul 1, 2024166.65169.63165.75169.63169.63700
Jun 28, 2024167.90167.90167.55167.55167.551,100
Jun 27, 2024167.76170.08164.91170.08170.081,600
Jun 26, 2024167.13167.38164.75164.75164.758,100
Jun 25, 2024162.24162.24162.24162.24162.24-
Jun 24, 2024162.24162.24162.24162.24162.24400
Jun 21, 2024168.94168.94168.94168.94168.94300
Jun 20, 2024170.00170.15168.94168.94168.941,100
Jun 18, 2024166.78166.78166.78166.78166.781,400
Jun 17, 2024162.39165.10162.39165.10165.10600
Jun 14, 2024165.61165.61164.69165.00165.00900
Jun 13, 2024170.58170.58170.58170.58170.58300
Jun 12, 2024171.18174.03171.18174.03174.032,300
Jun 11, 2024160.06160.06160.06160.06160.06300
Jun 10, 2024158.99162.55158.99160.06160.06800
Jun 7, 2024161.93161.93158.82158.82158.821,500
Jun 6, 2024156.16159.07155.70159.07159.071,000
Jun 5, 2024151.91151.91151.76151.76151.76700
Jun 4, 2024145.00145.00145.00145.00145.00800
Jun 3, 2024146.85146.85143.50144.01144.011,400
May 31, 2024147.00147.93146.02147.93147.93900
May 30, 2024150.00150.00149.05149.05149.05500
May 29, 2024151.94151.94151.94151.94151.94600
May 28, 2024151.00154.73150.00151.58151.584,000
May 24, 2024151.90152.13151.20151.92151.924,100
May 23, 2024153.82153.82150.50150.55150.551,900
May 22, 2024150.66150.66150.66150.66150.66300
May 21, 2024150.66150.66150.66150.66150.66400
May 20, 2024150.00151.83150.00150.66150.661,300
May 17, 2024147.79147.79147.54147.54147.541,400
May 16, 2024145.00147.61145.00147.61147.61700
May 15, 2024142.39144.39142.39144.39144.391,900
May 14, 2024141.35141.35139.78140.25140.259,200
May 13, 2024141.30142.24139.20141.60141.601,000
May 10, 2024144.87145.16143.75144.45144.458,100
May 9, 2024141.35141.35141.05141.05141.05800
May 8, 2024135.30136.40135.30136.19136.192,200
May 7, 2024137.52137.52137.52137.52137.52400
May 6, 2024136.50137.37136.50137.37137.371,400
May 3, 2024133.67137.40133.67136.21136.213,700
May 2, 2024129.92131.21126.61131.10131.106,100
May 1, 2024135.09135.09130.70133.65133.651,400
Apr 30, 2024136.00136.00135.36135.36135.361,700
Apr 29, 2024 2.286 Dividend
Apr 29, 2024135.69136.70133.78135.32135.321,800
Apr 26, 2024138.75142.55138.75142.54140.251,600
Apr 25, 2024147.58148.84147.58148.84146.45600
Apr 24, 2024149.87149.87149.87149.87147.47600
Apr 23, 2024142.90144.86142.90144.86142.541,200
Apr 22, 2024140.00142.23138.09140.51138.261,800

Related Tickers

ASMIY ASM International NV
441.71
+0.22%
 
LSRCY Lasertec Corporation
17.20
+0.35%
 
ASM.AS ASM International NV
391.80
-0.84%
 
ENTG Entegris, Inc.
67.52
-1.76%
 
ATEYY Advantest Corporation
38.40
+0.21%
 
ONTO Onto Innovation Inc.
112.15
-2.47%
 
ICHR Ichor Holdings, Ltd.
17.21
-0.66%
 
DSCSY Disco Corporation
18.90
+0.11%
 
IPGP IPG Photonics Corporation
51.98
-2.48%
 
AMAT Applied Materials, Inc.
135.56
-1.39%