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

2018 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 27.3381

CLOSE 27.2589

Low

LOW 14.42

High

HIGH 44.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	35.1	35.72	34.55	35.72
01/03/2018	35.97	36.58	35.83	36.47
01/04/2018	36.7	36.9	36.15	36.72
01/05/2018	36.78	37.5	36.55	37.47
01/08/2018	37.5	37.58	36.9	37.55
01/09/2018	37.58	38.15	37.4	37.75
01/10/2018	37.58	37.67	37.2	37.38
01/11/2018	37.5	38.53	37.42	38.17
01/12/2018	38.35	38.42	37.9	38.33
01/15/2018	38.38	38.58	38.1	38.28
01/16/2018	38.38	39.03	38.38	38.88
01/17/2018	39.05	40.05	38.95	39.42
01/18/2018	39.9	40.6	39.55	40.5
01/19/2018	40.65	41.25	40.53	40.95
01/22/2018	40.97	41	40.17	40.42
01/23/2018	40.5	40.67	39.9	40.05
01/24/2018	39.8	39.92	39.15	39.22
01/25/2018	39.13	39.88	38.92	39.13
01/26/2018	39.5	39.7	38.95	39.45
01/29/2018	39.9	40.28	39.2	39.2
01/30/2018	39	39.45	38.53	38.7
01/31/2018	38.6	39.13	38.58	38.75
02/01/2018	38.97	39.4	38.72	39.4
02/02/2018	39.28	39.4	38.5	38.7
02/05/2018	38.25	38.3	37.22	37.9
02/06/2018	36.25	37.83	35.25	37.5
02/07/2018	38.28	39.3	37.55	39.15
02/08/2018	38.78	38.78	36.3	36.47
02/09/2018	36	36.85	35.4	35.75
02/12/2018	36.33	37.2	36.28	36.53
02/13/2018	36.72	36.9	36.13	36.15
02/14/2018	36.5	38.03	36.33	37.92
02/15/2018	39	39	36.2	36.78
02/16/2018	37.2	37.4	36.28	36.38
02/19/2018	36.65	36.83	35.88	36.72
02/20/2018	36.83	37.63	36.42	37.55
02/21/2018	37.5	38.2	37.1	38.2
02/22/2018	37.58	38.15	37.3	38
02/23/2018	38.35	39.97	38.13	39.88
02/26/2018	40.22	40.58	39.88	39.97
02/27/2018	40.25	40.7	40.03	40.45
02/28/2018	40.25	41.1	40.08	40.65
03/01/2018	40.67	41.53	40.45	40.95
03/02/2018	40.42	40.53	38.85	39.78
03/05/2018	39.78	40.53	39.75	40.08
03/06/2018	40.75	40.8	40.05	40.6
03/07/2018	40.5	41.2	40	40.95
03/08/2018	41.05	41.17	40.4	40.67
03/09/2018	40.75	41.5	40.6	41.5
03/12/2018	41.92	42.1	41.6	41.78
03/13/2018	41.9	41.97	41.22	41.5
03/14/2018	41.38	41.8	41.13	41.35
03/15/2018	41.5	42.58	41.5	42.38
03/16/2018	42.38	43.05	42.13	42.33
03/19/2018	42.38	42.7	41.88	42.03
03/20/2018	42	43.3	41.8	43.13
03/21/2018	43.25	44.58	42.97	44.55
03/22/2018	44.3	44.5	43.15	43.97
03/23/2018	43.4	43.67	41.92	43.4
03/26/2018	43.25	44.1	42.83	43.13
03/27/2018	44.38	44.6	43.58	43.63
03/28/2018	42.8	42.95	41.05	41.4
03/29/2018	41.55	41.7	40.7	41.53
04/03/2018	41	41.5	40.33	41.15
04/04/2018	41.17	41.3	39.35	39.53
04/05/2018	40.5	41.13	40.35	40.65
04/06/2018	40.5	40.83	39.83	40.55
04/09/2018	40.65	40.75	40.17	40.75
04/10/2018	41.05	42.1	40.63	41.85
04/11/2018	42.05	42.25	41	41.38
04/12/2018	41.25	42.67	41.13	42.45
04/13/2018	42.63	42.88	42.13	42.33
04/16/2018	42.42	43.28	42.2	42.33
04/17/2018	42.47	42.72	42.08	42.33
04/18/2018	42.45	42.92	41.95	42.35
04/19/2018	42.35	42.35	40.63	40.9
04/20/2018	40.58	40.63	39.08	39.25
04/23/2018	39.4	39.55	38.63	38.75
04/24/2018	37.83	39.05	37.38	38.42
04/25/2018	38.2	38.2	37.33	37.63
04/26/2018	34.92	34.92	30.67	31.25
04/27/2018	31.55	32.38	30.78	30.78
04/30/2018	28.75	29.67	28.45	28.67
05/02/2018	29.2	30.92	28.63	30.83
05/03/2018	31	31	29.9	30.42
05/04/2018	31.94	31.94	30.66	31.3
05/07/2018	31.7	31.9	30.98	31.44
05/08/2018	31.5	31.64	30.8	31.22
05/09/2018	31.2	31.62	31.02	31.46
05/10/2018	31.42	31.74	31.24	31.5
05/11/2018	31.58	31.76	31.22	31.4
05/14/2018	31.5	31.7	30.98	31.52
05/15/2018	31.4	32.3	31.4	31.56
05/16/2018	31.4	32	31.2	31.64
05/17/2018	31.56	31.82	31.48	31.7
05/18/2018	31.82	31.9	30.78	31.04
05/21/2018	31.2	31.32	30.98	31.06
05/22/2018	31.2	31.2	30.6	30.86
05/23/2018	30.9	31.18	30.44	30.48
05/24/2018	30.5	30.82	29.72	29.88
05/25/2018	30.02	30.54	29.92	30.22
05/28/2018	30.5	30.56	29.7	29.74
05/29/2018	29.58	29.68	28.76	29.32
05/30/2018	29.04	29.26	28.6	28.68
05/31/2018	28.8	29.06	28.22	28.76
06/01/2018	28.8	29.56	28.74	29.24
06/04/2018	29.5	29.74	28.68	28.72
06/05/2018	28.74	30	28.74	29.58
06/06/2018	29.74	30.06	29.34	29.68
06/07/2018	30	30.48	29.58	29.68
06/08/2018	29.6	29.6	28.6	28.86
06/11/2018	28.9	29.2	28.66	29.14
06/12/2018	29.4	29.4	28.1	28.42
06/13/2018	28.5	29.04	28.46	28.96
06/14/2018	28.88	30.12	28.74	29.98
06/15/2018	30.24	30.24	29.22	29.22
06/18/2018	29.02	29.44	28.68	28.98
06/19/2018	28.5	28.5	27.64	28.02
06/20/2018	28	28.34	27.54	27.68
06/21/2018	27.64	27.64	25.86	26
06/22/2018	25.92	26.26	25.2	25.8
06/25/2018	25.46	25.5	23.46	23.5
06/26/2018	23.86	24.38	23.56	23.56
06/27/2018	23.52	24.14	22.94	23.6
06/28/2018	23.48	23.56	22.14	22.46
06/29/2018	22.88	23.5	22.84	23.18
07/02/2018	22.94	23.54	22.5	22.6
07/03/2018	20.8	21.88	20.12	20.6
07/04/2018	20.52	20.88	19.95	20.02
07/05/2018	20.08	20.96	20.08	20.88
07/06/2018	21	21.2	20.78	21.06
07/09/2018	21.36	22.44	21.28	21.66
07/10/2018	22.02	22.04	21.38	21.92
07/11/2018	21.76	21.76	21.18	21.36
07/12/2018	21.36	21.5	21.08	21.48
07/13/2018	21.76	22.1	21.58	21.76
07/16/2018	21.9	22.06	21.7	21.78
07/17/2018	21.8	21.88	21.46	21.62
07/18/2018	22.1	22.72	21.94	22.66
07/19/2018	22.66	22.9	22.04	22.08
07/20/2018	22.12	22.14	21.54	21.86
07/23/2018	21.9	21.92	21.24	21.5
07/24/2018	22	22.76	21.8	22.56
07/25/2018	22.74	22.78	21.84	21.84
07/26/2018	20	20.84	19.9	20.16
07/27/2018	20.02	20.46	19.74	19.75
07/30/2018	19.5	19.67	19.01	19.06
07/31/2018	19.1	19.21	18.6	18.6
08/01/2018	18.72	19.59	18.66	18.85
08/02/2018	18.96	18.96	18.4	18.64
08/03/2018	18.8	19.69	18.71	19.49
08/06/2018	19.6	19.76	18.62	19.23
08/07/2018	19.41	19.94	19.28	19.8
08/08/2018	19.76	20.26	19.62	20.24
08/09/2018	20.28	20.54	20.18	20.2
08/10/2018	20.1	20.12	19.52	19.61
08/13/2018	19.52	19.6	19.1	19.42
08/14/2018	19.51	19.7	19.03	19.03
08/15/2018	19.06	19.24	18.31	18.44
08/16/2018	18.39	18.61	18.11	18.11
08/17/2018	17.94	18.05	17.5	18.04
08/20/2018	18.2	18.64	18	18.3
08/21/2018	18.28	18.45	18.1	18.32
08/22/2018	18.45	18.55	18.14	18.17
08/23/2018	18.2	18.25	17.81	18.03
08/24/2018	18.07	18.48	18.07	18.25
08/27/2018	18.45	19.75	18.45	19.59
08/28/2018	19.78	19.93	19.03	19.03
08/29/2018	19.18	19.18	18.84	19
08/30/2018	18.98	19.02	18.51	18.74
08/31/2018	18.69	19.04	18.56	18.7
09/03/2018	18.54	18.94	18.42	18.76
09/04/2018	18.89	19.1	18.25	18.3
09/05/2018	18.26	18.72	18.16	18.33
09/06/2018	18.27	18.35	17.53	17.73
09/07/2018	17.76	18.02	16.88	17.53
09/10/2018	17.46	17.8	16.87	17.48
09/11/2018	17.52	17.68	16.77	16.94
09/12/2018	17	17.44	16.35	16.71
09/13/2018	16.71	17.54	16.55	17.54
09/14/2018	17.6	17.94	17.37	17.94
09/17/2018	18	18	17.45	17.61
09/18/2018	17.57	18.13	17.37	17.99
09/19/2018	18.08	18.37	18	18.29
09/20/2018	18.4	18.59	18.29	18.48
09/21/2018	18.58	18.73	18.07	18.24
09/24/2018	18.1	18.54	17.85	18.44
09/25/2018	18.51	18.59	18.25	18.25
09/26/2018	18.35	18.35	17.51	18
09/27/2018	17.89	17.89	17.52	17.85
09/28/2018	17.89	18.35	17.77	18.17
10/01/2018	18.35	19.76	18.33	19.45
10/02/2018	19.23	19.7	18.71	19.56
10/03/2018	19.83	19.83	18.88	18.97
10/04/2018	18.79	18.85	18.22	18.3
10/05/2018	18.15	18.24	17.71	17.99
10/08/2018	17.91	17.92	17.35	17.52
10/09/2018	17.66	17.69	17.03	17.27
10/10/2018	17.33	17.38	16.42	16.42
10/11/2018	16	16.94	15.81	16.49
10/12/2018	17.25	17.41	16.87	16.92
10/15/2018	16.9	17.22	16.59	16.88
10/16/2018	16.9	17.95	16.78	17.92
10/17/2018	18.45	19.06	18.4	18.64
10/18/2018	18.75	18.84	18.22	18.23
10/19/2018	18.25	18.4	17.58	17.85
10/22/2018	17.92	18.54	17.83	17.88
10/23/2018	17.41	17.41	16.52	16.96
10/24/2018	16.95	17.17	15.77	15.82
10/25/2018	14.97	17.13	14.42	17.13
10/26/2018	17	17	16.26	16.68
10/29/2018	16.74	18.25	16.74	18.01
10/30/2018	18	18.6	17.54	18.2
10/31/2018	18.52	18.96	18.48	18.93
11/01/2018	19.02	19.76	19.02	19.62
11/02/2018	19.9	20.36	19.8	20.08
11/05/2018	20.08	20.22	19.64	19.89
11/06/2018	19.87	20.54	19.55	20.1
11/07/2018	20.2	20.46	19.75	20.04
11/08/2018	20.2	20.28	19.45	19.65
11/09/2018	19.54	19.54	18.9	19.11
11/12/2018	19.36	19.43	18.29	18.41
11/13/2018	18.35	18.66	18.01	18.35
11/14/2018	18.12	18.84	17.88	18.45
11/15/2018	18.27	18.54	17.86	18.1
11/16/2018	18.02	18.44	17.9	17.9
11/19/2018	17.97	18.49	17.72	17.79
11/20/2018	17.6	18	16.96	17.92
11/21/2018	18.15	18.77	18.14	18.64
11/22/2018	18.5	18.67	18.2	18.58
11/23/2018	18.63	18.9	18.43	18.9
11/26/2018	19.03	19.52	18.93	19.17
11/27/2018	19.21	19.65	18.93	19.18
11/28/2018	19.2	19.52	18.68	18.9
11/29/2018	19.25	19.54	19.17	19.29
11/30/2018	19.42	19.43	18.93	19.15
12/03/2018	20.05	20.2	19.66	19.67
12/04/2018	19.6	19.6	18.86	18.99
12/05/2018	18.55	18.89	18.54	18.71
12/06/2018	18.5	18.5	17.8	17.99
12/07/2018	18.25	18.35	17.76	17.79
12/10/2018	17.47	17.75	17.16	17.5
12/11/2018	17.79	18.41	17.58	17.9
12/12/2018	18.13	18.44	17.41	18.4
12/13/2018	18.65	18.72	18.22	18.35
12/14/2018	18.11	18.11	17.36	17.68
12/17/2018	17.64	17.83	17.09	17.81
12/18/2018	17.45	18.4	17.4	18
12/19/2018	17.74	18.27	17.57	18.16
12/20/2018	17.71	18.12	17.5	17.6
12/21/2018	17.5	17.7	17.11	17.24
12/24/2018	17	17.2	16.61	16.77
12/27/2018	17.3	17.59	17.03	17.29
12/28/2018	17.5	18.26	17.49	18.04
12/31/2018	18.39	18.57	18.22	18.48

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High