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

2014 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 6.2616

CLOSE 6.2728

Low

LOW 4.04

High

HIGH 9.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	4.1	4.13	4.04	4.1
01/03/2014	4.12	4.14	4.07	4.14
01/06/2014	4.14	4.18	4.1	4.1
01/07/2014	4.1	4.13	4.09	4.11
01/08/2014	4.11	4.13	4.1	4.1
01/09/2014	4.38	4.47	4.29	4.46
01/10/2014	4.47	4.7	4.47	4.7
01/13/2014	4.75	4.78	4.6	4.63
01/14/2014	4.59	4.68	4.54	4.65
01/15/2014	4.68	4.7	4.65	4.67
01/16/2014	4.68	4.7	4.55	4.57
01/17/2014	4.6	4.63	4.47	4.62
01/20/2014	4.62	4.62	4.58	4.62
01/21/2014	4.62	4.64	4.54	4.56
01/22/2014	4.57	4.64	4.47	4.53
01/23/2014	4.5	4.55	4.47	4.47
01/24/2014	4.47	4.5	4.35	4.4
01/27/2014	4.39	4.41	4.26	4.3
01/28/2014	4.35	4.4	4.34	4.36
01/29/2014	4.4	4.41	4.31	4.35
01/30/2014	4.37	4.39	4.3	4.36
01/31/2014	4.31	4.4	4.28	4.32
02/03/2014	4.3	4.32	4.26	4.26
02/04/2014	4.21	4.22	4.16	4.2
02/05/2014	4.2	4.25	4.18	4.2
02/06/2014	4.25	4.25	4.21	4.22
02/07/2014	4.22	4.32	4.22	4.3
02/10/2014	4.34	4.37	4.3	4.3
02/11/2014	4.31	4.41	4.31	4.35
02/12/2014	4.39	4.39	4.35	4.37
02/13/2014	4.37	4.37	4.35	4.37
02/14/2014	4.38	4.41	4.34	4.37
02/17/2014	4.39	4.5	4.37	4.47
02/18/2014	4.51	4.51	4.46	4.5
02/19/2014	4.5	4.5	4.46	4.48
02/20/2014	4.43	4.43	4.39	4.43
02/21/2014	4.47	4.58	4.45	4.55
02/24/2014	4.5	4.58	4.5	4.53
02/25/2014	4.52	4.54	4.45	4.5
02/26/2014	4.5	4.51	4.47	4.48
02/27/2014	4.56	4.96	4.55	4.89
02/28/2014	4.9	5.2	4.9	5.1
03/03/2014	4.97	5.03	4.88	4.96
03/04/2014	5.03	5.19	5.03	5.15
03/05/2014	5.15	5.18	5.1	5.18
03/06/2014	5.2	5.4	5.18	5.37
03/07/2014	5.38	5.58	5.38	5.41
03/10/2014	5.44	5.64	5.44	5.56
03/11/2014	5.6	5.67	5.58	5.6
03/12/2014	5.59	5.59	5.41	5.5
03/13/2014	5.49	5.5	5.38	5.41
03/14/2014	5.33	5.34	5.19	5.32
03/17/2014	5.33	5.63	5.33	5.54
03/18/2014	5.55	5.65	5.55	5.64
03/19/2014	5.65	5.67	5.63	5.65
03/20/2014	5.63	5.7	5.6	5.7
03/21/2014	5.7	5.7	5.58	5.6
03/24/2014	5.6	5.65	5.54	5.56
03/25/2014	5.58	5.7	5.58	5.65
03/26/2014	5.69	5.69	5.62	5.63
03/27/2014	5.63	5.65	5.59	5.63
03/28/2014	5.63	5.63	5.58	5.61
03/31/2014	5.63	5.65	5.6	5.61
04/01/2014	5.61	5.66	5.58	5.65
04/02/2014	5.67	5.68	5.61	5.64
04/03/2014	5.65	5.74	5.63	5.74
04/04/2014	5.74	5.75	5.69	5.71
04/07/2014	5.68	5.7	5.6	5.65
04/08/2014	5.68	5.68	5.59	5.63
04/09/2014	5.65	5.7	5.63	5.7
04/10/2014	5.71	5.82	5.7	5.78
04/11/2014	5.66	5.7	5.53	5.59
04/14/2014	5.59	5.59	5.31	5.47
04/15/2014	5.48	5.55	5.35	5.35
04/16/2014	5.43	5.43	5.34	5.4
04/17/2014	5.4	5.53	5.4	5.47
04/22/2014	5.55	5.62	5.54	5.59
04/23/2014	5.59	5.61	5.55	5.58
04/24/2014	5.62	5.8	5.62	5.73
04/25/2014	5.74	5.79	5.69	5.77
04/28/2014	5.8	5.82	5.69	5.79
04/29/2014	5.8	5.98	5.8	5.94
04/30/2014	6.18	6.2	6.11	6.15
05/02/2014	6.18	6.2	6.12	6.16
05/05/2014	5.99	6.02	5.9	5.95
05/06/2014	6	6	5.93	5.97
05/07/2014	5.98	6.15	5.93	6.15
05/08/2014	6.14	6.18	6.03	6.09
05/09/2014	6.09	6.09	5.9	6
05/12/2014	6	6.05	5.95	6.03
05/13/2014	6.07	6.09	5.98	6
05/14/2014	6	6.03	5.98	6
05/15/2014	6	6.04	5.77	5.78
05/16/2014	5.82	5.83	5.65	5.83
05/19/2014	5.83	5.9	5.78	5.81
05/20/2014	5.84	5.93	5.75	5.75
05/21/2014	5.72	5.8	5.69	5.77
05/22/2014	5.82	5.88	5.77	5.84
05/23/2014	5.85	5.86	5.81	5.83
05/26/2014	5.85	5.9	5.82	5.9
05/27/2014	5.9	6	5.89	5.98
05/28/2014	6	6.06	5.97	6.04
05/29/2014	6.06	6.08	6.02	6.05
05/30/2014	6.08	6.13	6.05	6.12
06/02/2014	6.13	6.15	6.1	6.13
06/03/2014	6.15	6.16	6.06	6.14
06/04/2014	6.15	6.17	6.08	6.12
06/05/2014	6.16	6.24	6.11	6.22
06/06/2014	6.25	6.25	6.23	6.24
06/09/2014	6.24	6.25	6.18	6.25
06/10/2014	6.25	6.25	6.18	6.21
06/11/2014	6.25	6.25	6.02	6.11
06/12/2014	6.13	6.13	6.05	6.08
06/13/2014	6.11	6.15	6.05	6.1
06/16/2014	6.08	6.12	6.06	6.07
06/17/2014	6.13	6.28	6.12	6.26
06/18/2014	6.27	6.33	6.21	6.27
06/19/2014	6.31	6.33	6.15	6.17
06/20/2014	6.2	6.5	6.15	6.5
06/23/2014	6.5	6.5	6.36	6.4
06/24/2014	6.43	6.45	6.31	6.37
06/25/2014	6.35	6.42	6.33	6.42
06/26/2014	6.43	6.5	6.35	6.38
06/27/2014	6.37	6.46	6.36	6.45
06/30/2014	6.48	6.49	6.42	6.47
07/01/2014	6.5	6.74	6.49	6.7
07/02/2014	6.71	6.76	6.7	6.74
07/03/2014	6.75	6.78	6.7	6.76
07/04/2014	6.77	6.77	6.72	6.75
07/07/2014	6.75	6.75	6.67	6.69
07/08/2014	6.72	6.75	6.47	6.58
07/09/2014	6.54	6.54	6.15	6.24
07/10/2014	6.25	6.25	6.06	6.14
07/11/2014	6.14	6.16	6.03	6.06
07/14/2014	6.03	6.16	6	6.06
07/15/2014	6.05	6.08	5.83	5.93
07/16/2014	5.93	6.26	5.93	6.12
07/17/2014	6.1	6.21	6.06	6.17
07/18/2014	6.13	6.2	6.01	6.09
07/21/2014	6.06	6.08	5.97	6.04
07/22/2014	6.06	6.09	5.97	6.08
07/23/2014	6.09	6.21	6.03	6.17
07/24/2014	6.13	6.33	6.08	6.33
07/25/2014	6.32	6.32	6.04	6.08
07/28/2014	6.12	6.12	5.93	6
07/29/2014	6.04	6.14	5.99	6.06
07/30/2014	6.07	6.21	6	6.12
07/31/2014	6.53	6.67	6.21	6.24
08/01/2014	6.23	6.41	6.15	6.39
08/04/2014	6.39	6.4	6.15	6.22
08/05/2014	6.24	6.29	6.13	6.17
08/06/2014	6.14	6.22	5.95	6.1
08/07/2014	6.12	6.19	6.07	6.1
08/08/2014	6.01	6.06	5.72	5.74
08/11/2014	5.8	5.89	5.79	5.87
08/12/2014	5.89	5.98	5.84	5.93
08/13/2014	5.97	6.32	5.9	6.27
08/14/2014	6.26	6.31	6.16	6.24
08/15/2014	6.2	6.34	6.17	6.18
08/18/2014	6.22	6.32	6.18	6.25
08/19/2014	6.27	6.39	6.25	6.38
08/20/2014	6.39	6.43	6.34	6.42
08/21/2014	6.42	6.5	6.42	6.5
08/22/2014	6.5	6.55	6.41	6.55
08/25/2014	6.59	6.63	6.56	6.6
08/26/2014	6.6	6.61	6.53	6.58
08/27/2014	6.56	6.6	6.46	6.6
08/28/2014	6.59	6.7	6.59	6.7
08/29/2014	6.68	6.72	6.61	6.71
09/01/2014	6.67	6.71	6.67	6.71
09/02/2014	6.71	6.73	6.63	6.68
09/03/2014	6.73	6.85	6.71	6.83
09/04/2014	6.77	7	6.77	6.98
09/05/2014	6.95	7	6.93	6.96
09/08/2014	6.95	6.96	6.55	6.74
09/09/2014	6.68	6.83	6.67	6.77
09/10/2014	6.8	6.81	6.72	6.76
09/11/2014	6.8	6.8	6.58	6.6
09/12/2014	6.6	6.68	6.59	6.63
09/15/2014	6.58	6.63	6.5	6.6
09/16/2014	6.57	6.58	6.51	6.53
09/17/2014	6.56	6.65	6.56	6.63
09/18/2014	6.68	6.8	6.64	6.7
09/19/2014	6.73	6.73	6.58	6.66
09/22/2014	6.68	6.83	6.64	6.81
09/23/2014	6.76	6.84	6.7	6.78
09/24/2014	6.8	6.83	6.71	6.78
09/25/2014	6.76	6.85	6.7	6.72
09/26/2014	6.73	6.84	6.61	6.84
09/29/2014	6.84	6.93	6.81	6.9
09/30/2014	6.9	7	6.86	7
10/01/2014	7	7	6.9	7
10/02/2014	6.98	7	6.75	6.79
10/03/2014	6.86	7.05	6.86	7.04
10/06/2014	7	7.03	6.95	7.02
10/07/2014	6.97	7.02	6.79	6.79
10/08/2014	6.76	6.86	6.66	6.72
10/09/2014	6.77	6.83	6.55	6.57
10/10/2014	6.5	6.5	6.18	6.21
10/13/2014	6.15	6.25	6.01	6.15
10/14/2014	6.04	6.17	5.98	6.12
10/15/2014	6.18	6.22	5.95	5.99
10/16/2014	5.98	6.16	5.85	5.94
10/17/2014	6.01	6.21	5.98	6.13
10/20/2014	6.15	6.34	6	6.32
10/21/2014	6.32	6.66	6.29	6.56
10/22/2014	6.58	6.64	6.44	6.62
10/23/2014	6.53	6.7	6.52	6.68
10/24/2014	6.7	6.9	6.65	6.89
10/27/2014	6.9	6.92	6.66	6.72
10/28/2014	6.76	6.86	6.76	6.78
10/29/2014	6.78	6.78	6.63	6.64
10/30/2014	6.8	7.03	6.77	6.98
10/31/2014	7	7.69	7	7.59
11/03/2014	7.6	8	7.6	7.9
11/04/2014	7.85	7.99	7.62	7.72
11/05/2014	7.78	7.98	7.78	7.95
11/06/2014	7.95	8.05	7.93	7.98
11/07/2014	8.03	8.17	7.96	8.03
11/10/2014	8.07	8.25	8.04	8.21
11/11/2014	8.25	8.25	8.09	8.12
11/12/2014	8.1	8.1	7.82	7.88
11/13/2014	7.93	7.99	7.86	7.9
11/14/2014	7.95	8.01	7.84	7.91
11/17/2014	7.93	8.08	7.84	8.04
11/18/2014	8.05	8.11	7.95	8.11
11/19/2014	8.11	8.45	8.11	8.41
11/20/2014	8.43	8.43	8.25	8.33
11/21/2014	8.35	8.51	8.33	8.36
11/24/2014	8.35	8.5	8.27	8.3
11/25/2014	8.3	8.6	8.3	8.6
11/26/2014	8.6	8.71	8.53	8.55
11/27/2014	8.57	8.65	8.55	8.62
11/28/2014	8.57	8.69	8.57	8.69
12/01/2014	8.65	8.84	8.59	8.74
12/02/2014	8.8	8.9	8.75	8.85
12/03/2014	8.9	9.01	8.68	8.76
12/04/2014	8.79	9.03	8.76	9
12/05/2014	9.05	9.35	8.91	8.96
12/08/2014	8.92	9.1	8.92	9.04
12/09/2014	9.03	9.08	8.82	8.86
12/10/2014	8.95	9.02	8.85	8.95
12/11/2014	8.98	9	8.76	8.97
12/12/2014	8.83	9.07	8.77	9.05
12/15/2014	8.96	9	8.63	8.63
12/16/2014	8.63	8.81	8.45	8.78
12/17/2014	8.65	8.75	8.56	8.7
12/18/2014	8.82	8.95	8.75	8.75
12/19/2014	8.81	8.91	8.7	8.75
12/22/2014	8.78	9.15	8.78	8.99
12/23/2014	9	9.13	8.98	9.08
12/24/2014	9.07	9.13	9.05	9.12
12/29/2014	9.13	9.25	9.01	9.11
12/30/2014	9.11	9.12	9	9.07
12/31/2014	9.06	9.29	9	9.27

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High