PINK:BESIY
BE Semiconductor Industrs NV (USA) Stock Price (Quote)
$144.45
+3.40 (+2.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.61 | $156.87 | Friday, 10th May 2024 BESIY stock ended at $144.45. This is 2.41% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.98% from a day low at $143.75 to a day high of $145.16. |
| 90 days | $126.61 | $195.34 | |
| 52 weeks | $89.16 | $195.34 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $144.87 | $145.16 | $143.75 | $144.45 | 7 961 |
| May 09, 2024 | $141.35 | $141.35 | $141.05 | $141.05 | 793 |
| May 08, 2024 | $135.30 | $136.40 | $135.30 | $136.19 | 2 150 |
| May 07, 2024 | $137.52 | $137.52 | $137.52 | $137.52 | 355 |
| May 06, 2024 | $136.50 | $137.37 | $136.50 | $137.37 | 1 383 |
| May 03, 2024 | $133.67 | $137.40 | $133.67 | $136.21 | 3 496 |
| May 02, 2024 | $129.92 | $131.21 | $126.61 | $131.10 | 6 113 |
| May 01, 2024 | $135.09 | $135.09 | $130.70 | $133.65 | 1 386 |
| Apr 30, 2024 | $136.00 | $136.00 | $135.36 | $135.36 | 1 492 |
| Apr 29, 2024 | $135.69 | $136.70 | $133.78 | $135.32 | 1 772 |
| Apr 26, 2024 | $138.75 | $142.55 | $138.75 | $142.54 | 1 641 |
| Apr 25, 2024 | $147.58 | $148.84 | $147.58 | $148.84 | 588 |
| Apr 24, 2024 | $149.87 | $149.87 | $149.87 | $149.87 | 540 |
| Apr 23, 2024 | $142.90 | $144.86 | $142.90 | $144.86 | 1 131 |
| Apr 22, 2024 | $140.00 | $142.23 | $138.09 | $140.51 | 1 805 |
| Apr 19, 2024 | $143.32 | $145.03 | $141.80 | $141.80 | 1 355 |
| Apr 18, 2024 | $147.61 | $147.61 | $145.30 | $145.43 | 1 346 |
| Apr 17, 2024 | $152.65 | $152.65 | $151.07 | $151.07 | 1 379 |
| Apr 16, 2024 | $152.28 | $152.58 | $150.59 | $152.58 | 1 308 |
| Apr 15, 2024 | $152.05 | $152.05 | $149.43 | $149.43 | 851 |
| Apr 12, 2024 | $153.50 | $153.50 | $153.00 | $153.00 | 906 |
| Apr 11, 2024 | $152.36 | $156.25 | $152.36 | $156.25 | 5 773 |
| Apr 10, 2024 | $156.87 | $156.87 | $155.96 | $156.20 | 1 278 |
| Apr 09, 2024 | $161.50 | $161.50 | $158.25 | $158.25 | 509 |
| Apr 08, 2024 | $164.82 | $164.82 | $164.82 | $164.82 | 0 |
