BE Semiconductor Industries N.V.
BESIY · OTC
Market closed$258.33$-9.08 (-3.40%)After hours $258.33 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $258.33 | $258.33 | $258.33 | $258.33 | $258.33 | — |
| July 17, 2026 | $258.70 | $259.24 | $257.23 | $257.23 | $257.23 | 15.00 |
| July 17, 2026 | $261.82 | $261.82 | $258.08 | $258.57 | $258.57 | 21.00 |
| July 17, 2026 | $260.30 | $262.30 | $260.00 | $261.82 | $261.82 | 367.00 |
| July 17, 2026 | $260.00 | $260.31 | $259.92 | $260.10 | $260.10 | 897.00 |
| July 17, 2026 | $257.42 | $260.00 | $257.24 | $260.00 | $260.00 | 210.00 |
| July 17, 2026 | $254.00 | $257.42 | $254.00 | $257.42 | $257.42 | 207.00 |
| July 17, 2026 | $252.22 | $252.22 | $250.05 | $251.73 | $251.73 | 359.00 |
| July 16, 2026 | $268.37 | $268.50 | $266.41 | $267.41 | $267.41 | 709.00 |
| July 16, 2026 | $267.75 | $268.50 | $267.75 | $268.46 | $268.46 | 301.00 |
| July 16, 2026 | $268.83 | $268.83 | $267.75 | $267.75 | $267.75 | 2.10K |
| July 16, 2026 | $269.17 | $269.31 | $268.00 | $268.00 | $268.00 | 924.00 |
| July 16, 2026 | $272.95 | $272.95 | $272.95 | $272.95 | $272.95 | 322.00 |
| July 16, 2026 | $270.72 | $271.58 | $270.40 | $270.40 | $270.40 | 102.00 |
| July 16, 2026 | $270.38 | $270.38 | $267.33 | $268.00 | $268.00 | 98.00 |
| July 15, 2026 | $281.03 | $282.42 | $281.03 | $282.42 | $282.42 | 75.00 |
| July 15, 2026 | $281.03 | $281.05 | $281.00 | $281.03 | $281.03 | 9.00 |
| July 15, 2026 | $275.14 | $281.03 | $275.14 | $281.03 | $281.03 | 51.00 |
| July 15, 2026 | $278.41 | $279.22 | $275.14 | $275.14 | $275.14 | 445.00 |
| July 15, 2026 | $280.05 | $280.12 | $278.22 | $279.68 | $279.68 | 137.00 |
| July 15, 2026 | $282.60 | $282.60 | $276.47 | $278.99 | $278.99 | 212.00 |
| July 15, 2026 | $285.68 | $285.68 | $280.66 | $282.85 | $282.85 | 200.00 |
| July 14, 2026 | $285.53 | $285.75 | $285.05 | $285.50 | $285.50 | 408.00 |
| July 14, 2026 | $287.46 | $287.46 | $285.53 | $285.53 | $285.53 | 537.00 |
| July 14, 2026 | $287.27 | $287.49 | $287.27 | $287.46 | $287.46 | 352.00 |
| July 14, 2026 | $292.37 | $292.37 | $286.86 | $286.86 | $286.86 | 100.00 |
| July 14, 2026 | $286.71 | $292.37 | $286.29 | $292.37 | $292.37 | 191.00 |
| July 14, 2026 | $285.07 | $286.29 | $285.07 | $286.29 | $286.29 | 100.00 |
| July 14, 2026 | $285.12 | $286.86 | $283.73 | $285.07 | $285.07 | 202.00 |
| July 13, 2026 | $277.50 | $278.35 | $276.51 | $276.51 | $276.51 | 173.00 |
| July 13, 2026 | $277.70 | $278.39 | $277.70 | $278.38 | $278.38 | 778.00 |
| July 13, 2026 | $280.37 | $280.37 | $277.70 | $277.70 | $277.70 | 60.00 |
| July 13, 2026 | $280.82 | $280.82 | $277.80 | $280.37 | $280.37 | 72.00 |
| July 13, 2026 | $280.82 | $280.82 | $280.40 | $280.40 | $280.40 | 230.00 |
| July 13, 2026 | $281.90 | $282.04 | $279.38 | $280.66 | $280.66 | 6.00 |
| July 13, 2026 | $285.00 | $285.00 | $279.53 | $281.45 | $281.45 | 108.00 |
| July 10, 2026 | $293.34 | $293.34 | $293.34 | $293.34 | $293.34 | — |
| July 10, 2026 | $293.34 | $293.34 | $293.34 | $293.34 | $293.34 | — |
| July 10, 2026 | $291.94 | $293.34 | $291.94 | $293.34 | $293.34 | — |
| July 10, 2026 | $291.89 | $291.94 | $291.89 | $291.94 | $291.94 | — |
| July 10, 2026 | $291.50 | $293.00 | $291.50 | $293.00 | $293.00 | 23.00 |
| July 10, 2026 | $291.50 | $291.50 | $289.10 | $291.50 | $291.50 | 2.00 |
| July 10, 2026 | $289.06 | $290.66 | $288.33 | $289.93 | $289.93 | 60.00 |
| July 10, 2026 | $288.00 | $289.98 | $286.41 | $288.99 | $288.99 | 184.00 |
| July 9, 2026 | $290.00 | $290.08 | $288.00 | $288.00 | $288.00 | 1.24K |
| July 9, 2026 | $291.93 | $291.93 | $290.12 | $290.38 | $290.38 | 791.00 |
| July 9, 2026 | $291.55 | $292.11 | $291.42 | $292.11 | $292.11 | 537.00 |
| July 9, 2026 | $290.38 | $291.63 | $290.38 | $291.63 | $291.63 | 114.00 |
| July 9, 2026 | $289.92 | $290.41 | $289.92 | $290.38 | $290.38 | 134.00 |
| July 9, 2026 | $292.45 | $292.45 | $292.02 | $292.02 | $292.02 | 5.00 |
| July 9, 2026 | $291.10 | $292.36 | $291.10 | $292.36 | $292.36 | 42.00 |
| July 8, 2026 | $279.39 | $280.00 | $279.39 | $280.00 | $280.00 | 615.00 |
| July 8, 2026 | $278.08 | $280.00 | $278.08 | $280.00 | $280.00 | — |
| July 8, 2026 | $279.13 | $279.13 | $278.00 | $278.00 | $278.00 | 102.00 |
| July 8, 2026 | $274.70 | $279.13 | $274.70 | $279.13 | $279.13 | 10.00 |
| July 8, 2026 | $274.73 | $274.73 | $274.73 | $274.73 | $274.73 | 200.00 |
| July 8, 2026 | $273.26 | $275.00 | $272.43 | $274.36 | $274.36 | 230.00 |
| July 8, 2026 | $275.48 | $276.86 | $275.48 | $276.00 | $276.00 | 663.00 |
| July 7, 2026 | $277.84 | $277.84 | $277.84 | $277.84 | $277.84 | 100.00 |
| July 7, 2026 | $280.00 | $280.00 | $278.00 | $278.56 | $278.56 | 335.00 |
| July 7, 2026 | $277.88 | $277.88 | $277.88 | $277.88 | $277.88 | 205.00 |
| July 7, 2026 | $276.61 | $277.34 | $276.61 | $277.34 | $277.34 | — |
| July 7, 2026 | $276.50 | $276.50 | $273.00 | $274.50 | $274.50 | 1.04K |
| July 7, 2026 | $277.99 | $279.00 | $276.50 | $276.50 | $276.50 | 407.00 |
| July 7, 2026 | $293.35 | $293.35 | $278.71 | $278.71 | $278.71 | 3.00 |
| July 6, 2026 | $293.35 | $293.35 | $293.35 | $293.35 | $293.35 | — |
| July 6, 2026 | $294.23 | $294.74 | $292.59 | $292.59 | $292.59 | 289.00 |
| July 6, 2026 | $294.31 | $294.66 | $292.99 | $293.51 | $293.51 | 4.00 |
| July 6, 2026 | $294.46 | $294.46 | $292.92 | $292.92 | $292.92 | 110.00 |
| July 6, 2026 | $295.01 | $295.01 | $294.42 | $294.49 | $294.49 | 148.00 |
| July 6, 2026 | $291.98 | $294.67 | $291.98 | $294.59 | $294.59 | 20.00 |
| July 6, 2026 | $285.79 | $293.06 | $285.79 | $291.84 | $291.84 | 1.81K |
| July 6, 2026 | $291.67 | $291.67 | $287.00 | $287.00 | $287.00 | 116.00 |
| July 6, 2026 | $296.55 | $296.55 | $296.55 | $296.55 | $296.55 | — |
| July 2, 2026 | $294.22 | $294.22 | $294.22 | $294.22 | $294.22 | — |
| July 2, 2026 | $291.90 | $294.22 | $291.90 | $294.22 | $294.22 | 627.00 |
| July 2, 2026 | $292.98 | $293.25 | $291.90 | $292.09 | $292.09 | 974.00 |
| July 2, 2026 | $297.00 | $297.00 | $294.00 | $294.00 | $294.00 | 889.00 |
| July 2, 2026 | $300.50 | $300.50 | $297.11 | $297.52 | $297.52 | 242.00 |
| July 2, 2026 | $306.12 | $306.12 | $300.95 | $300.95 | $300.95 | 135.00 |
| July 2, 2026 | $317.00 | $317.00 | $310.00 | $310.03 | $310.03 | 593.00 |
| July 2, 2026 | $317.99 | $317.99 | $314.40 | $314.40 | $314.40 | 167.00 |
| July 2, 2026 | $318.26 | $318.26 | $318.26 | $318.26 | $318.26 | 1.00 |
| July 1, 2026 | $318.26 | $318.26 | $318.26 | $318.26 | $318.26 | — |
| July 1, 2026 | $317.90 | $319.24 | $317.90 | $319.24 | $319.24 | 113.00 |
| July 1, 2026 | $319.35 | $319.36 | $317.23 | $317.90 | $317.90 | 60.00 |
| July 1, 2026 | $320.01 | $320.01 | $319.31 | $319.39 | $319.39 | 35.00 |
| July 1, 2026 | $319.31 | $319.31 | $319.31 | $319.31 | $319.31 | — |
| July 1, 2026 | $318.00 | $320.00 | $318.00 | $319.31 | $319.31 | 106.00 |
| July 1, 2026 | $325.40 | $325.40 | $318.12 | $318.12 | $318.12 | 55.00 |
| July 1, 2026 | $322.50 | $323.49 | $322.50 | $323.49 | $323.49 | 113.00 |
| July 1, 2026 | $330.76 | $330.76 | $330.76 | $330.76 | $330.76 | 1.00 |
| June 30, 2026 | $330.76 | $330.76 | $330.76 | $330.76 | $330.76 | — |
| June 30, 2026 | $329.79 | $331.02 | $329.79 | $330.76 | $330.76 | 348.00 |
| June 30, 2026 | $329.62 | $329.98 | $329.33 | $329.79 | $329.79 | 37.00 |
| June 30, 2026 | $330.00 | $330.00 | $329.33 | $329.62 | $329.62 | 15.00 |
| June 30, 2026 | $331.26 | $331.26 | $328.18 | $328.18 | $328.18 | 233.00 |
| June 30, 2026 | $330.18 | $330.55 | $330.18 | $330.20 | $330.20 | 291.00 |
| June 30, 2026 | $329.22 | $329.73 | $328.86 | $329.73 | $329.73 | 952.00 |
| June 29, 2026 | $323.66 | $323.66 | $323.50 | $323.66 | $323.66 | 2.00 |
| June 29, 2026 | $323.23 | $323.66 | $323.23 | $323.66 | $323.66 | 233.00 |
| June 29, 2026 | $322.49 | $323.25 | $322.49 | $323.25 | $323.25 | 630.00 |
| June 29, 2026 | $322.02 | $322.50 | $322.02 | $322.50 | $322.50 | 110.00 |
| June 29, 2026 | $313.40 | $325.05 | $313.40 | $325.05 | $325.05 | 113.00 |
| June 29, 2026 | $311.00 | $313.40 | $308.39 | $313.40 | $313.40 | 472.00 |
| June 29, 2026 | $318.31 | $318.31 | $314.59 | $314.59 | $314.59 | 42.00 |
| June 26, 2026 | $320.98 | $321.35 | $319.90 | $321.34 | $321.34 | 221.00 |
| June 26, 2026 | $321.15 | $321.15 | $320.00 | $320.00 | $320.00 | 378.00 |
| June 26, 2026 | $320.81 | $321.81 | $320.81 | $321.81 | $321.81 | 250.00 |
| June 26, 2026 | $323.06 | $323.06 | $323.06 | $323.06 | $323.06 | — |
| June 26, 2026 | $321.22 | $323.44 | $320.22 | $323.06 | $323.06 | 737.00 |
| June 26, 2026 | $326.10 | $326.10 | $324.00 | $324.61 | $324.61 | 596.00 |
| June 26, 2026 | $322.19 | $325.07 | $320.00 | $325.07 | $325.07 | 606.00 |
| June 25, 2026 | $333.65 | $333.68 | $328.01 | $328.01 | $328.01 | 500.00 |
| June 25, 2026 | $334.00 | $334.41 | $333.25 | $334.41 | $334.41 | 107.00 |
| June 25, 2026 | $332.00 | $334.00 | $332.00 | $334.00 | $334.00 | 520.00 |
| June 25, 2026 | $332.92 | $332.92 | $330.81 | $332.00 | $332.00 | 285.00 |
| June 25, 2026 | $337.04 | $337.04 | $333.55 | $333.75 | $333.75 | 4.01K |
| June 25, 2026 | $327.24 | $332.77 | $326.50 | $332.73 | $332.73 | 423.00 |
| June 25, 2026 | $340.38 | $340.38 | $325.21 | $325.21 | $325.21 | 1.84K |
| June 24, 2026 | $328.59 | $331.73 | $327.50 | $331.73 | $331.73 | 619.00 |
| June 24, 2026 | $329.00 | $330.00 | $328.00 | $328.00 | $328.00 | 261.00 |
| June 24, 2026 | $331.28 | $331.28 | $329.00 | $329.00 | $329.00 | 314.00 |
| June 24, 2026 | $333.61 | $333.61 | $333.61 | $333.61 | $333.61 | — |
| June 24, 2026 | $332.35 | $334.82 | $331.00 | $333.61 | $333.61 | 11.00 |
| June 24, 2026 | $332.19 | $333.00 | $331.97 | $332.35 | $332.35 | 258.00 |
| June 24, 2026 | $330.50 | $331.00 | $330.50 | $331.00 | $331.00 | 29.00 |
| June 23, 2026 | $339.00 | $339.00 | $336.22 | $336.22 | $336.22 | 95.00 |
| June 23, 2026 | $339.73 | $340.91 | $339.00 | $340.75 | $340.75 | 207.00 |
| June 23, 2026 | $339.00 | $340.44 | $339.00 | $339.00 | $339.00 | 22.00 |
| June 23, 2026 | $338.70 | $339.00 | $338.00 | $339.00 | $339.00 | 319.00 |
| June 23, 2026 | $338.78 | $342.66 | $336.95 | $338.70 | $338.70 | 459.00 |
| June 23, 2026 | $338.78 | $339.22 | $338.04 | $339.22 | $339.22 | 126.00 |
| June 22, 2026 | $366.14 | $368.69 | $365.87 | $368.69 | $368.69 | 219.00 |
| June 22, 2026 | $366.22 | $366.44 | $366.00 | $366.00 | $366.00 | 242.00 |
| June 22, 2026 | $367.00 | $367.00 | $366.23 | $366.60 | $366.60 | 104.00 |
| June 22, 2026 | $366.50 | $367.79 | $366.50 | $367.79 | $367.79 | 430.00 |
| June 22, 2026 | $365.50 | $373.88 | $365.50 | $367.00 | $367.00 | 799.00 |
| June 22, 2026 | $368.00 | $369.15 | $365.00 | $365.00 | $365.00 | 4.85K |
| June 22, 2026 | $374.33 | $374.33 | $366.00 | $368.76 | $368.76 | 397.00 |