BESI.AS: BE Semiconductor Industries N.V. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.2503

CLOSE 2.2569

Low

LOW 1.97

High

HIGH 2.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2.06	2.08	2.02	2.05
01/03/2006	2.04	2.08	2.03	2.07
01/04/2006	2.08	2.12	2.07	2.12
01/05/2006	2.11	2.17	2.11	2.17
01/06/2006	2.17	2.19	2.15	2.17
01/09/2006	2.17	2.25	2.17	2.22
01/10/2006	2.22	2.22	2.17	2.19
01/11/2006	2.19	2.23	2.19	2.23
01/12/2006	2.21	2.24	2.21	2.23
01/13/2006	2.23	2.23	2.19	2.22
01/16/2006	2.21	2.25	2.14	2.23
01/17/2006	2.24	2.28	2.19	2.25
01/18/2006	2.21	2.25	2.19	2.25
01/19/2006	2.26	2.27	2.23	2.24
01/20/2006	2.24	2.26	2.18	2.18
01/23/2006	2.14	2.17	2.13	2.17
01/24/2006	2.15	2.19	2.13	2.19
01/25/2006	2.17	2.23	2.16	2.17
01/26/2006	2.17	2.21	2.17	2.2
01/27/2006	2.21	2.27	2.21	2.25
01/30/2006	2.25	2.25	2.2	2.23
01/31/2006	2.23	2.23	2.17	2.2
02/01/2006	2.19	2.23	2.17	2.22
02/02/2006	2.24	2.28	2.2	2.26
02/03/2006	2.25	2.29	2.24	2.25
02/06/2006	2.29	2.3	2.26	2.3
02/07/2006	2.29	2.29	2.17	2.25
02/08/2006	2.25	2.26	2.17	2.25
02/09/2006	2.25	2.26	2.23	2.24
02/10/2006	2.23	2.23	2.18	2.21
02/13/2006	2.21	2.22	2.18	2.19
02/14/2006	2.2	2.22	2.17	2.22
02/15/2006	2.22	2.22	2.19	2.19
02/16/2006	2.2	2.2	2.17	2.17
02/17/2006	2.17	2.17	2.13	2.15
02/20/2006	2.15	2.15	2.1	2.13
02/21/2006	2.12	2.13	2.1	2.13
02/22/2006	2.11	2.15	2.1	2.12
02/23/2006	2.11	2.15	2.11	2.11
02/24/2006	2.12	2.12	2.07	2.1
02/27/2006	2.09	2.15	2.08	2.15
02/28/2006	2.14	2.15	2.13	2.15
03/01/2006	2.15	2.25	2.14	2.22
03/02/2006	2.24	2.25	2.19	2.25
03/03/2006	2.21	2.25	2.21	2.24
03/06/2006	2.24	2.24	2.22	2.23
03/07/2006	2.22	2.22	2.2	2.21
03/08/2006	2.21	2.23	2.15	2.17
03/09/2006	2.15	2.22	2.15	2.2
03/10/2006	2.17	2.2	2.17	2.19
03/13/2006	2.17	2.19	2.15	2.17
03/14/2006	2.18	2.19	2.17	2.19
03/15/2006	2.21	2.21	2.19	2.2
03/16/2006	2.2	2.2	2.17	2.2
03/17/2006	2.18	2.19	2.13	2.17
03/20/2006	2.17	2.18	2.16	2.17
03/21/2006	2.17	2.18	2.15	2.15
03/22/2006	2.17	2.25	2.14	2.25
03/23/2006	2.25	2.4	2.25	2.35
03/24/2006	2.36	2.49	2.35	2.4
03/27/2006	2.45	2.46	2.36	2.37
03/28/2006	2.33	2.38	2.33	2.35
03/29/2006	2.37	2.41	2.34	2.4
03/30/2006	2.42	2.58	2.4	2.53
03/31/2006	2.5	2.55	2.47	2.55
04/03/2006	2.59	2.62	2.59	2.61
04/04/2006	2.62	2.63	2.58	2.58
04/05/2006	2.58	2.6	2.54	2.58
04/06/2006	2.58	2.59	2.56	2.58
04/07/2006	2.56	2.61	2.52	2.58
04/10/2006	2.67	2.85	2.64	2.82
04/11/2006	2.84	2.84	2.63	2.65
04/12/2006	2.6	2.7	2.6	2.7
04/13/2006	2.71	2.72	2.6	2.62
04/14/2006	2.62	2.62	2.62	2.62
04/17/2006	2.62	2.62	2.62	2.62
04/18/2006	2.63	2.83	2.63	2.83
04/19/2006	2.7	2.75	2.54	2.58
04/20/2006	2.53	2.58	2.5	2.57
04/21/2006	2.53	2.59	2.53	2.59
04/24/2006	2.57	2.58	2.53	2.56
04/25/2006	2.58	2.58	2.51	2.54
04/26/2006	2.53	2.53	2.42	2.51
04/27/2006	2.47	2.5	2.35	2.42
04/28/2006	2.44	2.5	2.42	2.44
05/01/2006	2.44	2.44	2.44	2.44
05/02/2006	2.41	2.42	2.38	2.41
05/03/2006	2.4	2.46	2.39	2.46
05/04/2006	2.46	2.52	2.43	2.51
05/05/2006	2.5	2.56	2.48	2.55
05/08/2006	2.53	2.55	2.5	2.53
05/09/2006	2.48	2.53	2.48	2.52
05/10/2006	2.53	2.53	2.46	2.48
05/11/2006	2.5	2.5	2.42	2.5
05/12/2006	2.42	2.44	2.36	2.38
05/15/2006	2.35	2.35	2.25	2.3
05/16/2006	2.31	2.34	2.3	2.3
05/17/2006	2.3	2.33	2.22	2.25
05/18/2006	2.25	2.33	2.2	2.2
05/19/2006	2.2	2.25	2.2	2.25
05/22/2006	2.26	2.26	2.1	2.1
05/23/2006	2.13	2.26	2.13	2.26
05/24/2006	2.23	2.25	2.2	2.25
05/25/2006	2.25	2.26	2.23	2.25
05/26/2006	2.26	2.29	2.25	2.27
05/29/2006	2.28	2.29	2.23	2.27
05/30/2006	2.27	2.28	2.23	2.26
05/31/2006	2.23	2.25	2.19	2.25
06/01/2006	2.24	2.25	2.21	2.25
06/02/2006	2.24	2.28	2.22	2.25
06/05/2006	2.22	2.25	2.2	2.25
06/06/2006	2.2	2.23	2.17	2.23
06/07/2006	2.2	2.23	2.17	2.22
06/08/2006	2.17	2.17	2.13	2.13
06/09/2006	2.15	2.24	2.14	2.22
06/12/2006	2.24	2.24	2.15	2.19
06/13/2006	2.14	2.14	2.06	2.06
06/14/2006	2.06	2.13	2.03	2.11
06/15/2006	2.15	2.15	2.08	2.13
06/16/2006	2.15	2.17	2.08	2.09
06/19/2006	2.08	2.1	2.07	2.08
06/20/2006	2.06	2.13	2.04	2.08
06/21/2006	2.08	2.12	2.04	2.05
06/22/2006	2.08	2.12	2.08	2.1
06/23/2006	2.12	2.17	2.08	2.15
06/26/2006	2.16	2.17	2.13	2.15
06/27/2006	2.15	2.19	2.15	2.19
06/28/2006	2.16	2.17	2.13	2.17
06/29/2006	2.19	2.23	2.18	2.23
06/30/2006	2.23	2.25	2.22	2.25
07/03/2006	2.22	2.25	2.17	2.23
07/04/2006	2.2	2.25	2.2	2.24
07/05/2006	2.24	2.24	2.19	2.19
07/06/2006	2.19	2.25	2.19	2.23
07/07/2006	2.26	2.28	2.23	2.28
07/10/2006	2.25	2.25	2.19	2.2
07/11/2006	2.17	2.21	2.17	2.19
07/12/2006	2.17	2.22	2.17	2.18
07/13/2006	2.17	2.18	2.13	2.15
07/14/2006	2.13	2.14	2.11	2.12
07/17/2006	2.11	2.13	2.09	2.09
07/18/2006	2.08	2.15	2.08	2.15
07/19/2006	2.11	2.18	2.11	2.15
07/20/2006	2.13	2.23	2.13	2.2
07/21/2006	2.17	2.2	2.15	2.17
07/24/2006	2.15	2.15	2.1	2.1
07/25/2006	2.13	2.13	2.08	2.09
07/26/2006	2.09	2.1	2.06	2.08
07/27/2006	2.09	2.11	2.05	2.08
07/28/2006	2.04	2.07	1.98	2.05
07/31/2006	2.05	2.1	2.02	2.04
08/01/2006	2.05	2.05	1.99	2
08/02/2006	1.98	2.04	1.97	2.03
08/03/2006	2.03	2.04	2.01	2.04
08/04/2006	2.03	2.07	2.01	2.06
08/07/2006	2.01	2.05	1.98	2
08/08/2006	2	2.04	2	2.02
08/09/2006	2.02	2.06	2	2.05
08/10/2006	2.02	2.02	1.99	2
08/11/2006	2.01	2.02	2	2.02
08/14/2006	2.01	2.02	2.01	2.02
08/15/2006	2.03	2.1	2.02	2.1
08/16/2006	2.09	2.13	2.09	2.13
08/17/2006	2.13	2.17	2.13	2.16
08/18/2006	2.13	2.19	2.13	2.17
08/21/2006	2.17	2.17	2.15	2.15
08/22/2006	2.13	2.19	2.13	2.19
08/23/2006	2.15	2.18	2.13	2.13
08/24/2006	2.13	2.17	2.13	2.17
08/25/2006	2.15	2.17	2.13	2.17
08/28/2006	2.17	2.17	2.13	2.17
08/29/2006	2.16	2.17	2.13	2.15
08/30/2006	2.15	2.19	2.15	2.17
08/31/2006	2.17	2.19	2.17	2.19
09/01/2006	2.15	2.17	2.13	2.17
09/04/2006	2.15	2.16	2.13	2.13
09/05/2006	2.12	2.13	2.11	2.13
09/06/2006	2.12	2.13	2.11	2.12
09/07/2006	2.12	2.12	2.08	2.1
09/08/2006	2.09	2.12	2.09	2.12
09/11/2006	2.13	2.13	2.09	2.1
09/12/2006	2.1	2.16	2.1	2.16
09/13/2006	2.14	2.18	2.14	2.18
09/14/2006	2.16	2.17	2.16	2.17
09/15/2006	2.17	2.19	2.15	2.19
09/18/2006	2.15	2.17	2.15	2.15
09/19/2006	2.15	2.17	2.15	2.17
09/20/2006	2.21	2.3	2.19	2.22
09/21/2006	2.22	2.27	2.22	2.25
09/22/2006	2.25	2.25	2.2	2.2
09/25/2006	2.23	2.23	2.17	2.17
09/26/2006	2.17	2.21	2.17	2.21
09/27/2006	2.22	2.22	2.15	2.17
09/28/2006	2.17	2.21	2.15	2.2
09/29/2006	2.18	2.25	2.18	2.25
10/02/2006	2.24	2.28	2.23	2.25
10/03/2006	2.25	2.26	2.22	2.25
10/04/2006	2.26	2.33	2.25	2.3
10/05/2006	2.3	2.45	2.29	2.42
10/06/2006	2.42	2.49	2.4	2.45
10/09/2006	2.42	2.44	2.38	2.4
10/10/2006	2.38	2.4	2.38	2.38
10/11/2006	2.38	2.48	2.35	2.46
10/12/2006	2.47	2.48	2.42	2.45
10/13/2006	2.48	2.53	2.42	2.53
10/16/2006	2.52	2.53	2.43	2.45
10/17/2006	2.41	2.44	2.3	2.38
10/18/2006	2.37	2.44	2.37	2.4
10/19/2006	2.38	2.4	2.36	2.38
10/20/2006	2.38	2.42	2.38	2.42
10/23/2006	2.4	2.42	2.35	2.4
10/24/2006	2.39	2.41	2.35	2.4
10/25/2006	2.41	2.42	2.38	2.41
10/26/2006	2.38	2.42	2.38	2.4
10/27/2006	2.42	2.45	2.4	2.4
10/30/2006	2.44	2.44	2.31	2.4
10/31/2006	2.38	2.45	2.33	2.35
11/01/2006	2.33	2.35	2.28	2.32
11/02/2006	2.31	2.37	2.31	2.33
11/03/2006	2.34	2.35	2.28	2.3
11/06/2006	2.3	2.33	2.28	2.3
11/07/2006	2.3	2.33	2.27	2.33
11/08/2006	2.3	2.33	2.23	2.23
11/09/2006	2.23	2.29	2.21	2.28
11/10/2006	2.28	2.29	2.26	2.28
11/13/2006	2.28	2.29	2.23	2.26
11/14/2006	2.26	2.26	2.23	2.25
11/15/2006	2.23	2.3	2.23	2.28
11/16/2006	2.28	2.28	2.26	2.27
11/17/2006	2.27	2.27	2.24	2.26
11/20/2006	2.25	2.26	2.15	2.23
11/21/2006	2.18	2.25	2.17	2.24
11/22/2006	2.24	2.3	2.24	2.28
11/23/2006	2.27	2.28	2.24	2.28
11/24/2006	2.29	2.29	2.17	2.27
11/27/2006	2.28	2.29	2.23	2.27
11/28/2006	2.23	2.28	2.21	2.23
11/29/2006	2.25	2.33	2.22	2.3
11/30/2006	2.32	2.32	2.28	2.3
12/01/2006	2.3	2.35	2.25	2.27
12/04/2006	2.25	2.3	2.25	2.25
12/05/2006	2.25	2.28	2.23	2.25
12/06/2006	2.28	2.29	2.21	2.25
12/07/2006	2.23	2.26	2.23	2.24
12/08/2006	2.23	2.25	2.21	2.24
12/11/2006	2.25	2.25	2.22	2.25
12/12/2006	2.25	2.27	2.23	2.27
12/13/2006	2.24	2.27	2.23	2.25
12/14/2006	2.25	2.25	2.17	2.22
12/15/2006	2.23	2.25	2.18	2.25
12/18/2006	2.27	2.27	2.23	2.25
12/19/2006	2.23	2.24	2.22	2.23
12/20/2006	2.21	2.25	2.21	2.25
12/21/2006	2.23	2.25	2.22	2.24
12/22/2006	2.24	2.24	2.22	2.23
12/27/2006	2.23	2.26	2.22	2.26
12/28/2006	2.25	2.26	2.24	2.24
12/29/2006	2.24	2.27	2.24	2.27

Menu

Create your free account now!

BESI.AS: BE Semiconductor Industries N.V. Historical Data

2006 Historical Chart

Average

Low

High