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

2009 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 1.0565

CLOSE 1.0576

Low

LOW 0.525

High

HIGH 1.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	0.814	0.814	0.8	0.8
01/05/2009	0.8	0.81	0.8	0.805
01/06/2009	0.82	0.835	0.775	0.775
01/07/2009	0.8	0.8	0.75	0.75
01/08/2009	0.76	0.76	0.7	0.725
01/09/2009	0.725	0.735	0.725	0.725
01/12/2009	0.725	0.735	0.725	0.725
01/13/2009	0.725	0.725	0.725	0.725
01/14/2009	0.72	0.735	0.72	0.72
01/15/2009	0.75	0.75	0.72	0.725
01/16/2009	0.75	0.755	0.735	0.755
01/19/2009	0.755	0.755	0.735	0.735
01/20/2009	0.705	0.705	0.7	0.7
01/21/2009	0.665	0.73	0.665	0.73
01/22/2009	0.72	0.72	0.72	0.72
01/23/2009	0.71	0.71	0.71	0.71
01/26/2009	0.715	0.775	0.715	0.775
01/27/2009	0.8	0.8	0.775	0.775
01/28/2009	0.775	0.775	0.775	0.775
01/29/2009	0.775	0.775	0.775	0.775
01/30/2009	0.785	0.785	0.785	0.785
02/02/2009	0.785	0.785	0.785	0.785
02/03/2009	0.775	0.785	0.775	0.785
02/04/2009	0.76	0.76	0.76	0.76
02/05/2009	0.76	0.76	0.76	0.76
02/06/2009	0.775	0.775	0.76	0.76
02/09/2009	0.765	0.765	0.765	0.765
02/10/2009	0.785	0.785	0.785	0.785
02/11/2009	0.75	0.765	0.75	0.765
02/12/2009	0.78	0.78	0.78	0.78
02/13/2009	0.8	1.08	0.8	0.95
02/16/2009	0.95	0.95	0.9	0.9
02/17/2009	0.9	0.9	0.825	0.825
02/18/2009	0.825	0.825	0.825	0.825
02/19/2009	0.825	0.825	0.7875	0.825
02/20/2009	0.79	0.84	0.79	0.84
02/23/2009	0.795	0.795	0.795	0.795
02/24/2009	0.775	0.8	0.71	0.71
02/25/2009	0.72	0.725	0.715	0.715
02/26/2009	0.715	0.715	0.715	0.715
02/27/2009	0.68	0.75	0.68	0.725
03/02/2009	0.725	0.725	0.725	0.725
03/03/2009	0.655	0.7	0.55	0.6
03/04/2009	0.605	0.65	0.595	0.6
03/05/2009	0.6	0.6	0.575	0.6
03/06/2009	0.55	0.575	0.55	0.555
03/09/2009	0.56	0.56	0.525	0.55
03/10/2009	0.55	0.615	0.525	0.6125
03/11/2009	0.5525	0.58	0.5525	0.58
03/12/2009	0.61	0.655	0.6075	0.655
03/13/2009	0.655	0.6875	0.625	0.6875
03/16/2009	0.6875	0.6875	0.6875	0.6875
03/17/2009	0.705	0.725	0.655	0.68
03/18/2009	0.65	0.65	0.65	0.65
03/19/2009	0.65	0.65	0.65	0.65
03/20/2009	0.625	0.7	0.625	0.7
03/23/2009	0.725	0.725	0.718	0.725
03/24/2009	0.725	0.725	0.6525	0.725
03/25/2009	0.75	0.75	0.75	0.75
03/26/2009	0.775	0.775	0.725	0.77
03/27/2009	0.785	0.9	0.76	0.76
03/30/2009	0.75	0.75	0.745	0.745
03/31/2009	0.8	0.8	0.8	0.8
04/01/2009	0.85	0.85	0.78	0.78
04/02/2009	0.85	0.85	0.8	0.82
04/03/2009	0.795	0.835	0.795	0.835
04/06/2009	0.85	0.85	0.825	0.85
04/07/2009	0.85	0.875	0.825	0.87
04/08/2009	0.85	0.85	0.85	0.85
04/09/2009	0.875	0.9	0.85	0.9
04/14/2009	0.86	0.875	0.825	0.875
04/15/2009	0.865	0.865	0.75	0.75
04/16/2009	0.755	0.79	0.75	0.75
04/17/2009	0.775	0.8	0.76	0.76
04/20/2009	0.76	0.76	0.725	0.725
04/21/2009	0.74	0.74	0.725	0.725
04/22/2009	0.725	0.725	0.725	0.725
04/23/2009	0.725	0.74	0.6775	0.6775
04/24/2009	0.725	0.75	0.675	0.725
04/27/2009	0.75	0.775	0.75	0.775
04/28/2009	0.775	0.775	0.7225	0.75
04/29/2009	0.725	0.775	0.7	0.75
04/30/2009	0.75	0.75	0.75	0.75
05/04/2009	0.77	0.8	0.77	0.8
05/05/2009	0.8	0.82	0.77	0.77
05/06/2009	0.775	0.78	0.775	0.78
05/07/2009	0.815	0.815	0.77	0.8
05/08/2009	0.785	0.815	0.775	0.8
05/11/2009	0.8	0.8	0.792	0.792
05/12/2009	0.825	0.845	0.8	0.825
05/13/2009	0.855	0.9	0.8	0.8
05/14/2009	0.78	0.81	0.78	0.81
05/15/2009	0.85	0.85	0.785	0.825
05/18/2009	0.83	0.84	0.815	0.83
05/19/2009	0.84	0.8875	0.8175	0.825
05/20/2009	0.825	0.895	0.82	0.825
05/21/2009	0.89	0.89	0.85	0.85
05/22/2009	0.89	0.89	0.8305	0.835
05/25/2009	0.85	0.885	0.85	0.885
05/26/2009	0.875	0.885	0.845	0.88
05/27/2009	0.89	0.92	0.89	0.91
05/28/2009	0.92	0.92	0.875	0.875
05/29/2009	0.9	0.955	0.9	0.955
06/01/2009	0.96	1	0.96	1
06/02/2009	0.975	1.05	0.975	1.02
06/03/2009	1.02	1.02	0.975	1.02
06/04/2009	1.05	1.05	1.01	1.01
06/05/2009	1.02	1.02	0.975	1.01
06/08/2009	1.01	1.01	0.985	0.985
06/09/2009	1	1.01	0.985	0.985
06/10/2009	1.04	1.18	1.04	1.13
06/11/2009	1.14	1.14	1.08	1.13
06/12/2009	1.15	1.18	1.12	1.14
06/15/2009	1.15	1.15	1.12	1.14
06/16/2009	1.09	1.09	1.05	1.05
06/17/2009	1.02	1.04	1.02	1.03
06/18/2009	1.02	1.03	1	1.03
06/19/2009	1.01	1.08	1.01	1.05
06/22/2009	1.06	1.06	1.05	1.05
06/23/2009	1.03	1.04	1	1
06/24/2009	1	1.01	0.95	1
06/25/2009	1	1.04	1	1.04
06/26/2009	1.01	1.02	0.975	1
06/29/2009	1	1.07	1	1.02
06/30/2009	1.02	1.05	1	1.05
07/01/2009	1.05	1.07	1.02	1.07
07/02/2009	1.02	1.07	1.02	1.07
07/03/2009	1.02	1.07	1.02	1.07
07/06/2009	1.07	1.15	1	1.15
07/07/2009	1.18	1.19	1.1	1.15
07/08/2009	1.09	1.09	1.01	1.08
07/09/2009	1.12	1.15	1.09	1.13
07/10/2009	1.15	1.17	1.05	1.11
07/13/2009	1.11	1.16	1.05	1.16
07/14/2009	1.14	1.14	1.1	1.1
07/15/2009	1.1	1.15	1.1	1.13
07/16/2009	1.13	1.16	1.1	1.16
07/17/2009	1.16	1.18	1.13	1.13
07/20/2009	1.17	1.18	1.17	1.18
07/21/2009	1.17	1.18	1.15	1.15
07/22/2009	1.15	1.21	1.13	1.2
07/23/2009	1.24	1.27	1.22	1.25
07/24/2009	1.21	1.3	1.21	1.24
07/27/2009	1.25	1.25	1.21	1.25
07/28/2009	1.23	1.23	1.14	1.14
07/29/2009	1.2	1.25	1.16	1.23
07/30/2009	1.22	1.23	1.14	1.15
07/31/2009	1.17	1.2	1.15	1.18
08/03/2009	1.2	1.21	1.18	1.21
08/04/2009	1.22	1.22	1.15	1.15
08/05/2009	1.18	1.21	1.18	1.2
08/06/2009	1.2	1.2	1.17	1.17
08/07/2009	1.22	1.3	1.16	1.27
08/10/2009	1.33	1.48	1.3	1.45
08/11/2009	1.45	1.45	1.35	1.35
08/12/2009	1.35	1.42	1.34	1.42
08/13/2009	1.45	1.45	1.4	1.44
08/14/2009	1.44	1.44	1.39	1.4
08/17/2009	1.38	1.38	1.3	1.3
08/18/2009	1.3	1.3	1.28	1.3
08/19/2009	1.35	1.35	1.3	1.33
08/20/2009	1.33	1.38	1.3	1.38
08/21/2009	1.38	1.4	1.29	1.37
08/24/2009	1.39	1.45	1.38	1.44
08/25/2009	1.44	1.46	1.42	1.46
08/26/2009	1.46	1.46	1.42	1.44
08/27/2009	1.43	1.43	1.38	1.38
08/28/2009	1.38	1.43	1.33	1.43
08/31/2009	1.43	1.45	1.39	1.45
09/01/2009	1.42	1.45	1.42	1.45
09/02/2009	1.39	1.39	1.31	1.37
09/03/2009	1.35	1.35	1.32	1.35
09/04/2009	1.39	1.39	1.35	1.39
09/07/2009	1.39	1.4	1.38	1.38
09/08/2009	1.35	1.35	1.35	1.35
09/09/2009	1.35	1.35	1.33	1.35
09/10/2009	1.4	1.44	1.39	1.39
09/11/2009	1.4	1.44	1.4	1.41
09/14/2009	1.43	1.43	1.38	1.38
09/15/2009	1.43	1.43	1.38	1.42
09/16/2009	1.4	1.43	1.4	1.4
09/17/2009	1.4	1.4	1.38	1.4
09/18/2009	1.36	1.39	1.34	1.39
09/21/2009	1.39	1.39	1.32	1.38
09/22/2009	1.37	1.37	1.34	1.34
09/23/2009	1.38	1.38	1.33	1.33
09/24/2009	1.32	1.32	1.32	1.32
09/25/2009	1.32	1.37	1.31	1.37
09/28/2009	1.37	1.37	1.37	1.37
09/29/2009	1.37	1.38	1.32	1.32
09/30/2009	1.32	1.33	1.32	1.32
10/01/2009	1.32	1.32	1.31	1.31
10/02/2009	1.31	1.33	1.31	1.33
10/05/2009	1.3	1.34	1.27	1.34
10/06/2009	1.33	1.33	1.3	1.3
10/07/2009	1.32	1.33	1.28	1.33
10/08/2009	1.34	1.34	1.34	1.34
10/09/2009	1.3	1.34	1.3	1.34
10/12/2009	1.35	1.35	1.29	1.35
10/13/2009	1.3	1.37	1.3	1.36
10/14/2009	1.36	1.37	1.35	1.36
10/15/2009	1.37	1.39	1.36	1.39
10/16/2009	1.38	1.42	1.38	1.38
10/19/2009	1.39	1.39	1.38	1.39
10/20/2009	1.4	1.4	1.37	1.37
10/21/2009	1.38	1.38	1.36	1.38
10/22/2009	1.35	1.4	1.35	1.35
10/23/2009	1.35	1.35	1.35	1.35
10/26/2009	1.31	1.35	1.31	1.33
10/27/2009	1.33	1.33	1.33	1.33
10/28/2009	1.33	1.35	1.31	1.35
10/29/2009	1.31	1.31	1.3	1.3
10/30/2009	1.36	1.4	1.3	1.34
11/02/2009	1.33	1.33	1.3	1.3
11/03/2009	1.3	1.3	1.29	1.29
11/04/2009	1.28	1.3	1.25	1.29
11/05/2009	1.3	1.31	1.26	1.31
11/06/2009	1.31	1.32	1.25	1.31
11/09/2009	1.3	1.31	1.3	1.31
11/10/2009	1.32	1.32	1.29	1.31
11/11/2009	1.28	1.32	1.28	1.32
11/12/2009	1.32	1.32	1.32	1.32
11/13/2009	1.28	1.32	1.28	1.32
11/16/2009	1.29	1.37	1.27	1.35
11/17/2009	1.33	1.37	1.28	1.33
11/18/2009	1.32	1.32	1.27	1.27
11/19/2009	1.27	1.3	1.27	1.27
11/20/2009	1.28	1.28	1.24	1.24
11/23/2009	1.28	1.28	1.25	1.25
11/24/2009	1.25	1.25	1.25	1.25
11/25/2009	1.29	1.3	1.27	1.3
11/26/2009	1.25	1.28	1.25	1.25
11/27/2009	1.25	1.3	1.25	1.3
11/30/2009	1.31	1.31	1.31	1.31
12/01/2009	1.3	1.3	1.3	1.3
12/02/2009	1.26	1.27	1.25	1.25
12/03/2009	1.25	1.26	1.25	1.26
12/04/2009	1.25	1.3	1.25	1.29
12/07/2009	1.29	1.29	1.27	1.29
12/08/2009	1.26	1.28	1.25	1.28
12/09/2009	1.26	1.26	1.17	1.2
12/10/2009	1.18	1.18	1.16	1.16
12/11/2009	1.16	1.2	1.16	1.2
12/14/2009	1.26	1.26	1.24	1.24
12/15/2009	1.2	1.22	1.2	1.22
12/16/2009	1.23	1.23	1.2	1.22
12/17/2009	1.25	1.25	1.25	1.25
12/18/2009	1.21	1.23	1.2	1.2
12/21/2009	1.18	1.24	1.18	1.18
12/22/2009	1.16	1.2	1.15	1.2
12/23/2009	1.23	1.24	1.2	1.2
12/24/2009	1.23	1.27	1.21	1.27
12/28/2009	1.25	1.3	1.25	1.29
12/29/2009	1.27	1.29	1.27	1.27
12/30/2009	1.29	1.32	1.29	1.32
12/31/2009	1.32	1.34	1.32	1.34

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High