BE Semiconductor Industries NV (PK) (BESIY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 1.91374842182 | 150.49 | 153.99 | 141.755 | 1468 | 148.63256606 | CS |
| 4 | 17.18 | 12.6147294221 | 136.19 | 155 | 136.19 | 1370 | 144.87631387 | CS |
| 12 | 42.13 | 37.873067242 | 111.24 | 155 | 105.53 | 2819 | 122.93095962 | CS |
| 26 | -21.0801 | -12.0837419984 | 174.4501 | 174.4501 | 105.53 | 2925 | 123.60392446 | CS |
| 52 | 8.35 | 5.75782650669 | 145.02 | 195.34 | 105.53 | 2348 | 134.54184154 | CS |
| 156 | 61.88 | 67.635807192 | 91.49 | 195.34 | 38.099 | 2275 | 98.96614834 | CS |
| 260 | 111.37 | 265.166666667 | 42 | 195.34 | 22.68 | 1895 | 96.40065248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 153.37 | 0.37 | 0.24 | 153.37 | 153.37 | 148.09 | 790 |
| 1737066420 | 153 | 4.27 | 2.87 | 151.822 | 153.99 | 151.822 | 2448 |
| 1736979720 | 148.72999 | 5.48 | 3.83 | 143.55 | 148.72999 | 143.55 | 792 |
| 1736893380 | 143.25 | -2.84 | -1.94 | 141.845 | 143.25 | 141.845 | 1396 |
| 1736806800 | 146.09 | -4.4 | -2.92 | 143.285 | 146.84 | 141.755 | 1882 |
| 1736547720 | 150.49 | -2.23 | -1.46 | 150.49 | 150.49 | 150.49 | 824 |
| 1736375340 | 152.72 | 0.26 | 0.17 | 150.4 | 152.72 | 149.25 | 2513 |
| 1736288940 | 152.455 | 5.48 | 3.73 | 155 | 155 | 151.8 | 940 |
| 1736202360 | 146.97999 | 9.29 | 6.75 | 146.97999 | 146.97999 | 146.97999 | 898 |
| 1735942980 | 137.69149 | -3.16 | -2.24 | 137.69149 | 137.69149 | 137.69149 | 312 |
| 1735856700 | 140.85 | 3.85 | 2.81 | 140.85 | 140.85 | 140.85 | 568 |
| 1735683960 | 137 | -0.58 | -0.42 | 137 | 137 | 137 | 882 |
| 1735597740 | 137.58 | -4.03 | -2.85 | 138.285 | 141.94 | 137.58 | 1551 |
| 1735338420 | 141.61 | 0 | 0.00 | 141.61 | 141.61 | 141.61 | 0 |
| 1735252020 | 141.61 | 0.76 | 0.54 | 139.525 | 142.31 | 139.525 | 1597 |
| 1735078200 | 140.85 | 0.99 | 0.71 | 141.305 | 141.305 | 140.85 | 1557 |
| 1734992400 | 139.863 | 2.92 | 2.13 | 138.2601 | 140.31 | 138.25 | 2690 |
| 1734733200 | 136.94 | 2.14 | 1.59 | 136.19 | 136.94 | 136.19 | 1076 |
| 1734647340 | 134.8 | 0 | 0.00 | 134.8 | 134.8 | 134.8 | 0 |
| 1734560940 | 134.8 | -2.61 | -1.90 | 136.85 | 137.66 | 134.8 | 2865 |
| 1734474360 | 137.41 | 3.28 | 2.44 | 134.835 | 137.41 | 133.35 | 1268 |
| 1734388140 | 134.135 | 0.13 | 0.10 | 133.7375 | 134.135 | 132.29 | 2606 |
| 1734128940 | 134 | 4.33 | 3.34 | 134.7199 | 134.75 | 134 | 1913 |
| 1734042480 | 129.66999 | -3.83 | -2.87 | 130.62 | 133.47999 | 129.06 | 1890 |
| 1733955900 | 133.5 | 0.42 | 0.32 | 133.85 | 133.85 | 133 | 858 |
| 1733869200 | 133.08 | -0.11 | -0.08 | 131.96 | 133.08 | 131.96 | 998 |
| 1733782800 | 133.19 | 2.09 | 1.59 | 132.82749 | 134 | 132.82749 | 1923 |
| 1733523600 | 131.1 | 1.76 | 1.36 | 131.1 | 131.1 | 131.1 | 1583 |
| 1733437500 | 129.34 | 2.82 | 2.23 | 128.26 | 131.6099 | 126.553 | 7808 |
| 1733350980 | 126.52 | 4.17 | 3.41 | 127.205 | 130.08 | 126.52 | 1434 |
| 1733264700 | 122.35 | 0.71 | 0.58 | 119.97 | 122.35 | 119.97 | 2540 |
| 1733178180 | 121.64 | 2.14 | 1.79 | 120 | 122.39 | 118.13 | 3672 |
| 1732918200 | 119.5 | 4.95 | 4.32 | 119.99 | 119.99 | 119.5 | 770 |
| 1732746540 | 114.55 | -2.02 | -1.73 | 115.0325 | 115.0325 | 114.55 | 1158 |
| 1732660140 | 116.57 | -1.05 | -0.89 | 115.84 | 117.19 | 115.84 | 1672 |
| 1732573560 | 117.617 | -0.91 | -0.77 | 118.75 | 118.75 | 117.405 | 2695 |
| 1732314000 | 118.53 | 5.13 | 4.52 | 118.34 | 119.2399 | 117.835 | 2099 |
| 1732227900 | 113.4 | 0.6 | 0.53 | 113 | 115.425 | 112.88 | 3916 |
| 1732141740 | 112.8 | -2.05 | -1.78 | 113 | 113.8 | 112.5 | 7279 |
| 1732054800 | 114.85 | -1.03 | -0.89 | 114.185 | 114.85 | 113.365 | 6373 |
| 1731968640 | 115.88 | -4.53 | -3.76 | 115.96 | 117.675 | 115.04 | 11763 |
| 1731709260 | 120.41 | -3.52 | -2.84 | 122.0875 | 122.0875 | 119.32 | 8379 |
| 1731622800 | 123.932 | 4.91 | 4.13 | 121 | 125.01 | 120.5 | 3942 |
| 1731536760 | 119.02 | -4.11 | -3.34 | 118.76 | 120.9999 | 117.4 | 2148 |
| 1731450480 | 123.13 | 4.69 | 3.96 | 122.73 | 124 | 121.5 | 10251 |
| 1731363600 | 118.44 | 2.04 | 1.75 | 116.92 | 118.88 | 116.425 | 3860 |
| 1731104400 | 116.4 | -0.75 | -0.64 | 116.64 | 116.64 | 114.81 | 2396 |
| 1731018540 | 117.15 | 6.15 | 5.54 | 114.3 | 117.15 | 114.3 | 1984 |
| 1730931600 | 111 | 0 | 0.00 | 110.5732 | 111 | 110.5732 | 898 |
| 1730845680 | 111 | 2.23 | 2.05 | 110.535 | 111.19 | 110.535 | 6381 |
| 1730759160 | 108.77 | -2.23 | -2.01 | 109.757 | 110.175 | 108.29 | 7324 |
| 1730496420 | 111 | 2.72 | 2.51 | 109.87 | 111 | 107.85 | 3020 |
| 1730409780 | 108.28 | -3.04 | -2.73 | 106 | 108.28 | 105.53 | 1988 |
| 1730323500 | 111.32 | -2.68 | -2.35 | 110 | 111.767 | 110 | 964 |
| 1730237280 | 114 | 0.21 | 0.18 | 111.956 | 114 | 110.04 | 3943 |
| 1730150880 | 113.79 | 0.79 | 0.70 | 112.34 | 115.01 | 112.34 | 2005 |
| 1729891500 | 113 | -1.22 | -1.07 | 111.24 | 113.94 | 111.24 | 1690 |
| 1729805160 | 114.223 | 3.82 | 3.46 | 113.92 | 114.223 | 112.925 | 1942 |
| 1729718940 | 110.4025 | 0.39 | 0.36 | 106.8 | 110.4025 | 106.8 | 735 |
| 1729632300 | 110.01 | -1.99 | -1.78 | 110.155 | 110.155 | 110.01 | 1253 |
| 1729545600 | 112 | -1.6 | -1.40 | 111.14 | 112.698 | 109.01 | 5299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
