BE Semiconductor Industries N.V. (BESVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 20 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 18 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 17 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 14 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 13 June 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 100 |
| 12 June 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| 11 June 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| 10 June 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | 499 |
| 07 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 06 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 05 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 04 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 03 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 31 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 30 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 28 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 24 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 23 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 22 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 21 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 20 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 17 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 16 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 15 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 14 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 13 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 10 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 09 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 08 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 100 |
| 07 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 06 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 03 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 02 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 01 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 30 Apr 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 29 Apr 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 29 Apr 2024 | 2.15 Dividend | |||||
| 26 Apr 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 146.40 | - |
| 25 Apr 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 146.40 | 1,100 |
| 24 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| 23 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| 22 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | - |
| 19 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 141.28 | 100 |
| 18 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| 17 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| 16 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | - |
| 15 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.36 | 100 |
| 12 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| 11 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| 10 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | - |
| 09 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.30 | 100 |
| 08 Apr 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | - |
| 05 Apr 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | - |
| 04 Apr 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 161.08 | 100 |
| 03 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 02 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 01 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 28 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 27 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 26 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 25 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 22 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 21 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 20 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 19 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 18 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 15 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 14 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 13 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | - |
| 12 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.45 | 100 |
| 11 Mar 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.80 | - |
| 08 Mar 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.80 | 100 |
| 07 Mar 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| 06 Mar 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| 05 Mar 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | - |
| 04 Mar 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 184.56 | 140 |
| 01 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| 29 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| 28 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 176.41 | - |
| 27 Feb 2024 | 180.32 | 180.32 | 179.00 | 179.00 | 176.41 | 1,683 |
| 26 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 23 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 22 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 21 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 20 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 16 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 15 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 14 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | - |
| 13 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.35 | 205 |
| 12 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 09 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 08 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 07 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 06 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 05 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 02 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 01 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| 31 Jan 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.