Be Semiconductor Industries NV (BESI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -3.04311073542 | 118.3 | 121.9 | 103.65 | 834562 | 117.25565062 | DE |
| 4 | -12.3 | -9.68503937008 | 127 | 129.05 | 103.65 | 537866 | 118.35190174 | DE |
| 12 | -5.25 | -4.37682367653 | 119.95 | 152.75 | 103.65 | 472990 | 127.39181888 | DE |
| 26 | -3.3 | -2.79661016949 | 118 | 152.75 | 95.82 | 447820 | 117.97638048 | DE |
| 52 | -39.3 | -25.5194805195 | 154 | 178 | 91.2 | 455582 | 129.0675633 | DE |
| 156 | 40.78 | 55.1677489177 | 73.92 | 182.9 | 38.46 | 558855 | 89.76836018 | DE |
| 260 | 79.35 | 224.469589816 | 35.35 | 182.9 | 19.625 | 536962 | 77.999617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 114.7 | 0.55 | 0.48 | 115.2 | 115.85 | 113.35 | 315765 |
| 1740504600 | 114.15 | -2.95 | -2.52 | 115.3 | 117.15 | 113.8 | 347400 |
| 1740418200 | 117.1 | -2.6 | -2.17 | 118.95 | 119.65 | 115.35 | 460175 |
| 1740159000 | 119.7 | 2.7 | 2.31 | 117.85 | 119.7 | 112.05 | 888754 |
| 1740072600 | 117 | 0.8 | 0.69 | 104.65 | 121.9 | 103.65 | 1990505 |
| 1739986200 | 116.2 | -0.65 | -0.56 | 118.3 | 118.85 | 116.15 | 485977 |
| 1739899800 | 116.85 | -2.2 | -1.85 | 119.1 | 119.4 | 116.4 | 539217 |
| 1739813400 | 119.05 | 1.7 | 1.45 | 117.6 | 119.15 | 116.75 | 430410 |
| 1739554200 | 117.35 | 2.6 | 2.27 | 114.6 | 118.2 | 114 | 541831 |
| 1739467800 | 114.75 | -1 | -0.86 | 115.9 | 116.05 | 113.75 | 500553 |
| 1739381400 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 0 |
| 1739295000 | 115.75 | -0.95 | -0.81 | 116 | 116.9 | 115.5 | 308025 |
| 1739208600 | 116.7 | 1.3 | 1.13 | 115.85 | 117.7 | 115.8 | 301593 |
| 1738949400 | 115.4 | -2.85 | -2.41 | 118.65 | 118.9 | 114.95 | 455924 |
| 1738863000 | 118.25 | -1.55 | -1.29 | 120 | 120.1 | 116.9 | 337874 |
| 1738776600 | 119.8 | -0.7 | -0.58 | 119.45 | 119.8 | 116.5 | 423727 |
| 1738690200 | 120.5 | -1.35 | -1.11 | 123.45 | 123.95 | 120.15 | 350112 |
| 1738603800 | 121.85 | -2.85 | -2.29 | 118.65 | 122.9 | 118.1 | 350801 |
| 1738344600 | 124.7 | 1.8 | 1.46 | 123.85 | 126.25 | 123.85 | 556422 |
| 1738258200 | 122.9 | 0.6 | 0.49 | 122.7 | 124.6 | 122.3 | 388668 |
| 1738171800 | 122.3 | 2.4 | 2.00 | 127 | 129.05 | 121.9 | 561493 |
| 1738085400 | 119.9 | -4.9 | -3.93 | 125.5 | 126.3 | 119.8 | 584076 |
| 1737999000 | 124.8 | -11.1 | -8.17 | 124.35 | 129.1 | 119.55 | 1214517 |
| 1737739800 | 135.9 | -2.35 | -1.70 | 138.44999 | 139.05 | 135.75 | 425309 |
| 1737653400 | 138.25 | -7.3 | -5.02 | 143.19999 | 143.19999 | 137.9 | 619626 |
| 1737567000 | 145.55 | -1 | -0.68 | 145 | 146.65 | 144 | 330700 |
| 1737480600 | 146.55 | 0 | 0.00 | 146.55 | 146.55 | 146.55 | 0 |
| 1737394200 | 146.55 | -0.55 | -0.37 | 148.1 | 148.3 | 145.65 | 196449 |
| 1737135000 | 147.1 | -0.7 | -0.47 | 147.9 | 149.5 | 146.55 | 451168 |
| 1737048600 | 147.8 | 6.65 | 4.71 | 150.75 | 151.1 | 146.69999 | 522706 |
| 1736962200 | 141.15 | 1.85 | 1.33 | 139 | 143.44999 | 138.35 | 341168 |
| 1736875800 | 139.3 | -1.7 | -1.21 | 136.4 | 142.1 | 135.25 | 390643 |
| 1736789400 | 141 | -2.95 | -2.05 | 141.75 | 142.19999 | 138.65 | 341581 |
| 1736530200 | 143.94999 | -0.25 | -0.17 | 143.94999 | 145.69999 | 143 | 290193 |
| 1736443800 | 144.19999 | -0.5 | -0.35 | 142.9 | 144.94999 | 142.15 | 248253 |
| 1736357400 | 144.69999 | -2.05 | -1.40 | 146.55 | 148.8 | 143.75 | 411620 |
| 1736271000 | 146.75 | 3.8 | 2.66 | 145.65 | 152.75 | 145.25 | 741477 |
| 1736184600 | 142.94999 | 7.35 | 5.42 | 138.19999 | 142.94999 | 136.6 | 570775 |
| 1735925400 | 135.6 | -0.55 | -0.40 | 135.9 | 137.94999 | 133.4 | 327359 |
| 1735839000 | 136.15 | 3.85 | 2.91 | 134.69999 | 136.15 | 132.8 | 413077 |
| 1735666200 | 132.3 | -0.95 | -0.71 | 132.9 | 134.69999 | 132.3 | 150293 |
| 1735579800 | 133.25 | -0.4 | -0.30 | 134 | 134.35 | 132.1 | 187635 |
| 1735320600 | 133.65 | -1.3 | -0.96 | 134.4 | 135.75 | 133.1 | 307696 |
| 1735061400 | 134.94999 | 1.45 | 1.09 | 134 | 135.1 | 133.55 | 158093 |
| 1734975000 | 133.5 | 2.9 | 2.22 | 130.05 | 137.44999 | 130.05 | 569289 |
| 1734715800 | 130.6 | 3.5 | 2.75 | 126.95 | 131.85 | 126.8 | 843880 |
| 1734629400 | 127.1 | -4.45 | -3.38 | 127.5 | 129.1 | 125.65 | 333699 |
| 1734543000 | 131.55 | 3.05 | 2.37 | 129.19999 | 131.9 | 128 | 295318 |
| 1734456600 | 128.5 | 1.2 | 0.94 | 127.1 | 130.8 | 126.95 | 314379 |
| 1734370200 | 127.3 | 0.2 | 0.16 | 126.45 | 128.25 | 126.25 | 366355 |
| 1734111000 | 127.1 | 2.95 | 2.38 | 124.6 | 128.44999 | 124.5 | 360173 |
| 1734024600 | 124.15 | -2.55 | -2.01 | 127.2 | 127.75 | 124.15 | 292675 |
| 1733938200 | 126.7 | 1.5 | 1.20 | 124.9 | 127.25 | 123.85 | 359564 |
| 1733851800 | 125.2 | -0.85 | -0.67 | 125.1 | 127.3 | 124.8 | 429135 |
| 1733765400 | 126.05 | 2.15 | 1.74 | 124.95 | 126.7 | 124.4 | 656702 |
| 1733506200 | 123.9 | 1.85 | 1.52 | 121.5 | 124.35 | 121.05 | 370875 |
| 1733419800 | 122.05 | 0.25 | 0.21 | 121.05 | 122.55 | 120.05 | 552983 |
| 1733333400 | 121.8 | 5.8 | 5.00 | 119.95 | 122.7 | 118.8 | 825573 |
| 1733247000 | 116 | 2 | 1.75 | 115.2 | 116.1 | 111.9 | 636734 |
| 1733160600 | 114 | 1 | 0.88 | 112.45 | 115.45 | 111.7 | 427493 |
| 1732901400 | 113 | 2.3 | 2.08 | 110.85 | 113.9 | 110.35 | 424027 |
| 1732815000 | 110.7 | 2.25 | 2.07 | 112.45 | 115.25 | 110.6 | 601759 |
| 1732728600 | 108.45 | -2.45 | -2.21 | 111.05 | 111.1 | 107.9 | 287626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
