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

2012 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 2.8278

CLOSE 2.831

Low

LOW 2.55

High

HIGH 3.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	2.56	2.61	2.56	2.59
01/03/2012	2.58	2.6	2.55	2.6
01/04/2012	2.62	2.62	2.59	2.61
01/05/2012	2.6	2.61	2.56	2.6
01/06/2012	2.6	2.6	2.58	2.6
01/09/2012	2.6	2.6	2.58	2.58
01/10/2012	2.6	2.6	2.55	2.59
01/11/2012	2.57	2.63	2.56	2.6
01/12/2012	2.6	2.64	2.6	2.62
01/13/2012	2.62	2.65	2.6	2.64
01/16/2012	2.6	2.7	2.6	2.7
01/17/2012	2.7	2.74	2.67	2.68
01/18/2012	2.68	2.75	2.68	2.74
01/19/2012	2.75	2.89	2.75	2.82
01/20/2012	2.85	2.86	2.78	2.81
01/23/2012	2.81	2.85	2.81	2.83
01/24/2012	2.83	2.86	2.81	2.86
01/25/2012	2.87	2.87	2.82	2.84
01/26/2012	2.84	2.86	2.82	2.85
01/27/2012	2.84	2.9	2.83	2.88
01/30/2012	2.85	2.88	2.8	2.81
01/31/2012	2.83	2.85	2.81	2.81
02/01/2012	2.81	2.89	2.81	2.87
02/02/2012	2.89	2.89	2.83	2.87
02/03/2012	2.86	2.89	2.84	2.87
02/06/2012	2.88	2.88	2.85	2.86
02/07/2012	2.87	2.87	2.83	2.85
02/08/2012	2.85	2.87	2.81	2.83
02/09/2012	2.85	2.86	2.81	2.84
02/10/2012	2.83	2.85	2.8	2.83
02/13/2012	2.83	2.85	2.79	2.85
02/14/2012	2.83	2.85	2.83	2.84
02/15/2012	2.85	2.86	2.82	2.86
02/16/2012	2.85	2.87	2.8	2.85
02/17/2012	2.88	2.89	2.86	2.87
02/20/2012	2.87	2.9	2.85	2.9
02/21/2012	2.9	2.9	2.88	2.88
02/22/2012	2.89	2.9	2.83	2.83
02/23/2012	2.83	2.85	2.83	2.83
02/24/2012	2.83	2.85	2.82	2.82
02/27/2012	2.82	2.87	2.81	2.83
02/28/2012	2.83	2.88	2.79	2.79
02/29/2012	2.83	2.95	2.83	2.92
03/01/2012	2.9	2.91	2.8	2.82
03/02/2012	2.81	2.84	2.8	2.82
03/05/2012	2.81	2.83	2.73	2.73
03/06/2012	2.72	2.74	2.63	2.63
03/07/2012	2.62	2.74	2.61	2.74
03/08/2012	2.74	2.83	2.72	2.82
03/09/2012	2.82	2.86	2.8	2.86
03/12/2012	2.86	2.86	2.81	2.83
03/13/2012	2.84	2.9	2.82	2.85
03/14/2012	2.85	2.9	2.85	2.87
03/15/2012	2.87	2.87	2.83	2.85
03/16/2012	2.85	2.88	2.85	2.85
03/19/2012	2.85	2.9	2.83	2.87
03/20/2012	2.85	2.85	2.78	2.79
03/21/2012	2.78	2.8	2.77	2.78
03/22/2012	2.78	2.8	2.75	2.77
03/23/2012	2.77	2.8	2.77	2.8
03/26/2012	2.8	2.85	2.8	2.85
03/27/2012	2.86	2.88	2.84	2.87
03/28/2012	2.86	2.86	2.78	2.85
03/29/2012	2.85	2.85	2.79	2.85
03/30/2012	2.85	2.85	2.77	2.85
04/02/2012	2.85	2.94	2.81	2.94
04/03/2012	2.93	2.99	2.92	2.92
04/04/2012	2.9	2.95	2.88	2.93
04/05/2012	2.93	2.93	2.86	2.92
04/10/2012	2.88	2.88	2.81	2.83
04/11/2012	2.82	2.82	2.78	2.82
04/12/2012	2.82	2.95	2.82	2.86
04/13/2012	2.86	2.9	2.84	2.9
04/16/2012	2.9	2.9	2.81	2.81
04/17/2012	2.79	2.91	2.79	2.84
04/18/2012	2.86	2.92	2.84	2.91
04/19/2012	2.83	2.93	2.83	2.86
04/20/2012	2.88	2.88	2.83	2.88
04/23/2012	2.88	2.88	2.76	2.8
04/24/2012	2.8	2.85	2.79	2.84
04/25/2012	2.88	3	2.88	3
04/26/2012	3.02	3.1	2.98	2.99
04/27/2012	2.99	3	2.91	2.99
04/30/2012	3	3.02	3	3.02
05/02/2012	3	3	2.99	3
05/03/2012	3.05	3.05	2.94	2.99
05/04/2012	2.99	2.99	2.82	2.85
05/07/2012	2.83	2.95	2.8	2.9
05/08/2012	2.9	2.94	2.84	2.87
05/09/2012	2.85	2.87	2.8	2.85
05/10/2012	2.86	2.87	2.84	2.84
05/11/2012	2.8	2.95	2.8	2.95
05/14/2012	2.93	2.98	2.9	2.92
05/15/2012	2.9	2.93	2.75	2.79
05/16/2012	2.83	2.83	2.73	2.79
05/17/2012	2.78	2.83	2.73	2.77
05/18/2012	2.79	2.8	2.7	2.8
05/21/2012	2.8	2.8	2.75	2.75
05/22/2012	2.75	2.85	2.75	2.75
05/23/2012	2.75	2.83	2.75	2.75
05/24/2012	2.78	2.82	2.76	2.76
05/25/2012	2.76	2.81	2.75	2.75
05/28/2012	2.75	2.84	2.75	2.82
05/29/2012	2.83	2.88	2.78	2.86
05/30/2012	2.85	2.85	2.76	2.79
05/31/2012	2.83	2.83	2.74	2.78
06/01/2012	2.75	2.79	2.7	2.74
06/04/2012	2.71	2.72	2.65	2.67
06/05/2012	2.67	2.7	2.65	2.68
06/06/2012	2.7	2.71	2.68	2.71
06/07/2012	2.73	2.79	2.68	2.79
06/08/2012	2.75	2.8	2.73	2.8
06/11/2012	2.75	2.84	2.75	2.79
06/12/2012	2.79	2.79	2.7	2.73
06/13/2012	2.73	2.77	2.7	2.7
06/14/2012	2.79	2.79	2.69	2.71
06/15/2012	2.71	2.78	2.68	2.68
06/18/2012	2.77	2.77	2.69	2.73
06/19/2012	2.72	2.75	2.7	2.75
06/20/2012	2.75	2.76	2.7	2.73
06/21/2012	2.7	2.78	2.7	2.78
06/22/2012	2.78	2.96	2.73	2.93
06/25/2012	2.93	2.97	2.83	2.83
06/26/2012	2.88	2.91	2.83	2.83
06/27/2012	2.83	2.91	2.78	2.88
06/28/2012	2.88	2.9	2.75	2.9
06/29/2012	2.9	2.9	2.84	2.88
07/02/2012	2.9	2.9	2.84	2.89
07/03/2012	2.89	2.94	2.86	2.93
07/04/2012	2.92	2.95	2.89	2.95
07/05/2012	2.9	2.95	2.9	2.94
07/06/2012	2.94	2.94	2.89	2.89
07/09/2012	2.89	2.91	2.89	2.91
07/10/2012	2.91	2.92	2.89	2.9
07/11/2012	2.94	2.95	2.85	2.93
07/12/2012	2.9	2.9	2.85	2.86
07/13/2012	2.86	2.88	2.83	2.88
07/16/2012	2.9	2.9	2.86	2.89
07/17/2012	2.89	2.9	2.87	2.9
07/18/2012	2.88	2.95	2.88	2.95
07/19/2012	2.94	3.21	2.94	3.1
07/20/2012	3.09	3.09	2.98	3.02
07/23/2012	2.98	2.98	2.87	2.9
07/24/2012	2.9	3	2.86	3
07/25/2012	3.05	3.09	3	3.09
07/26/2012	3.08	3.14	2.97	3.1
07/27/2012	3.08	3.13	3	3.12
07/30/2012	3.04	3.1	2.98	3.06
07/31/2012	3.03	3.12	3.02	3.05
08/01/2012	3.03	3.09	3.03	3.07
08/02/2012	3.07	3.09	3.03	3.05
08/03/2012	3.03	3.11	3.03	3.05
08/06/2012	3.05	3.13	3.05	3.09
08/07/2012	3.06	3.1	3.06	3.06
08/08/2012	3.05	3.07	3.01	3.06
08/09/2012	3.05	3.05	3.03	3.05
08/10/2012	3.05	3.05	2.97	2.99
08/13/2012	3	3	2.98	2.99
08/14/2012	3	3	2.95	2.98
08/15/2012	2.94	3	2.94	3
08/16/2012	3	3.03	2.98	2.98
08/17/2012	2.98	3.05	2.96	3.05
08/20/2012	3	3.06	2.99	3.06
08/21/2012	3.05	3.06	2.98	3.03
08/22/2012	3	3.03	2.97	2.97
08/23/2012	2.98	3.03	2.98	2.99
08/24/2012	2.99	2.99	2.95	2.98
08/27/2012	3	3.03	3	3.03
08/28/2012	3.04	3.04	3.01	3.03
08/29/2012	2.97	3.03	2.95	3.02
08/30/2012	3.02	3.02	2.96	2.97
08/31/2012	2.97	2.99	2.95	2.99
09/03/2012	2.99	2.99	2.95	2.99
09/04/2012	2.99	2.99	2.95	2.97
09/05/2012	2.97	2.99	2.95	2.98
09/06/2012	2.97	2.99	2.94	2.99
09/07/2012	3	3.03	2.98	3.02
09/10/2012	3.03	3.03	2.98	3
09/11/2012	2.98	3	2.9	3
09/12/2012	3	3	2.94	2.97
09/13/2012	2.97	2.98	2.91	2.91
09/14/2012	2.92	3	2.92	3
09/17/2012	2.97	2.98	2.91	2.96
09/18/2012	2.95	2.95	2.91	2.94
09/19/2012	2.92	2.95	2.88	2.92
09/20/2012	2.91	2.93	2.88	2.92
09/21/2012	2.93	2.93	2.89	2.9
09/24/2012	2.9	2.92	2.88	2.88
09/25/2012	2.88	2.9	2.75	2.81
09/26/2012	2.8	2.82	2.76	2.78
09/27/2012	2.78	2.81	2.76	2.8
09/28/2012	2.8	2.85	2.79	2.81
10/01/2012	2.84	2.85	2.79	2.8
10/02/2012	2.8	2.87	2.78	2.8
10/03/2012	2.85	2.85	2.78	2.81
10/04/2012	2.81	2.81	2.75	2.78
10/05/2012	2.78	2.83	2.78	2.81
10/08/2012	2.79	2.8	2.76	2.78
10/09/2012	2.78	2.79	2.74	2.77
10/10/2012	2.78	2.82	2.75	2.75
10/11/2012	2.75	2.78	2.7	2.78
10/12/2012	2.75	2.75	2.68	2.68
10/15/2012	2.72	2.72	2.64	2.69
10/16/2012	2.71	2.73	2.69	2.73
10/17/2012	2.72	2.73	2.66	2.7
10/18/2012	2.71	2.76	2.69	2.73
10/19/2012	2.72	2.81	2.72	2.73
10/22/2012	2.76	2.76	2.73	2.76
10/23/2012	2.64	2.66	2.55	2.58
10/24/2012	2.59	2.6	2.56	2.6
10/25/2012	2.6	2.63	2.58	2.61
10/26/2012	2.6	2.65	2.58	2.6
10/29/2012	2.6	2.6	2.58	2.6
10/30/2012	2.58	2.6	2.56	2.6
10/31/2012	2.6	2.61	2.58	2.6
11/01/2012	2.6	2.6	2.58	2.6
11/02/2012	2.6	2.64	2.58	2.62
11/05/2012	2.62	2.64	2.61	2.64
11/06/2012	2.65	2.66	2.62	2.66
11/07/2012	2.66	2.67	2.6	2.62
11/08/2012	2.63	2.65	2.6	2.63
11/09/2012	2.6	2.64	2.58	2.62
11/12/2012	2.65	2.65	2.6	2.64
11/13/2012	2.63	2.66	2.58	2.62
11/14/2012	2.63	2.66	2.6	2.63
11/15/2012	2.63	2.65	2.6	2.65
11/16/2012	2.64	2.64	2.63	2.64
11/19/2012	2.63	2.73	2.63	2.73
11/20/2012	2.73	2.73	2.68	2.7
11/21/2012	2.71	2.71	2.69	2.71
11/22/2012	2.71	2.78	2.71	2.76
11/23/2012	2.8	2.8	2.75	2.79
11/26/2012	2.8	2.8	2.76	2.79
11/27/2012	2.79	2.79	2.71	2.71
11/28/2012	2.7	2.75	2.67	2.75
11/29/2012	2.7	2.7	2.65	2.68
11/30/2012	2.67	2.72	2.67	2.7
12/03/2012	2.7	2.73	2.68	2.7
12/04/2012	2.72	2.72	2.69	2.72
12/05/2012	2.71	2.74	2.7	2.71
12/06/2012	2.71	2.78	2.7	2.78
12/07/2012	2.78	2.8	2.75	2.79
12/10/2012	2.78	2.79	2.74	2.79
12/11/2012	2.79	2.79	2.75	2.79
12/12/2012	2.79	2.79	2.77	2.79
12/13/2012	2.8	2.8	2.79	2.8
12/14/2012	2.8	2.81	2.76	2.81
12/17/2012	2.81	2.84	2.78	2.83
12/18/2012	2.83	2.84	2.78	2.78
12/19/2012	2.78	2.83	2.78	2.82
12/20/2012	2.78	2.82	2.78	2.8
12/21/2012	2.8	2.83	2.79	2.81
12/24/2012	2.81	2.83	2.81	2.83
12/27/2012	2.83	2.84	2.82	2.84
12/28/2012	2.83	2.84	2.83	2.84
12/31/2012	2.83	2.9	2.82	2.9

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High