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

2021 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 69.7328

CLOSE 69.7529

Low

LOW 48.93

High

HIGH 87.76

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	50.28	51.42	50.14	50.76
01/05/2021	50.76	51.42	49.68	50.46
01/06/2021	50.5	50.5	49.12	49.86
01/07/2021	49.99	50.12	48.93	49.62
01/08/2021	50.94	52.2	50.66	51.34
01/11/2021	51.4	51.88	50.4	51.04
01/12/2021	51.38	52.28	51.12	51.9
01/13/2021	52.08	52.36	51.46	52.32
01/14/2021	53.48	56.16	53.28	55.9
01/15/2021	55.74	55.74	53.66	53.82
01/18/2021	53.62	54.5	53.48	54.32
01/19/2021	54.8	54.8	52.96	53.88
01/20/2021	54.92	55.58	54.46	55.42
01/21/2021	56.12	58.1	55.68	57.3
01/22/2021	57.28	58.2	57.04	57.84
01/25/2021	59	59.3	56.54	56.9
01/26/2021	56.8	58.34	56.58	57.4
01/27/2021	57.04	57.58	55.9	56.68
01/28/2021	54.8	58.28	52.54	57.9
01/29/2021	56.68	57.92	55.22	56.66
02/01/2021	57.2	58.24	57.04	57.64
02/02/2021	58.14	58.6	57.84	58.28
02/03/2021	58.5	58.92	57.72	57.72
02/04/2021	57.2	58.48	56.86	58.3
02/05/2021	58.72	59.12	58.12	58.18
02/08/2021	59	60.32	58.7	60.32
02/09/2021	60	60.9	59.66	60.88
02/10/2021	61.26	61.48	59.94	60.06
02/11/2021	60.76	63.3	60.66	63.3
02/12/2021	63.52	66.1	63.52	65.5
02/15/2021	66.42	67.84	66.02	66.18
02/16/2021	66.74	67.34	65.78	65.92
02/17/2021	65.72	65.76	62.78	63.02
02/18/2021	63.32	64.66	62.02	62.12
02/19/2021	67.3	67.5	63.68	64.72
02/22/2021	65.42	65.7	63.88	64.84
02/23/2021	64.18	64.18	59.28	62.02
02/24/2021	62.02	62.94	60.68	60.78
02/25/2021	61.66	62.86	61	61.88
02/26/2021	58.42	62.96	58.22	62.38
03/01/2021	64.26	64.76	61.62	62.44
03/02/2021	62.28	63.14	61.34	61.38
03/03/2021	61.58	61.7	60.42	61.7
03/04/2021	60.6	61.22	57.32	57.56
03/05/2021	56.7	58.92	55.64	57.08
03/08/2021	57.5	58.02	56.12	57.34
03/09/2021	57.12	58.74	56.3	58.7
03/10/2021	59.94	59.98	58.34	58.4
03/11/2021	59.32	62.42	59.32	61.9
03/12/2021	61.36	61.46	60.24	61.06
03/15/2021	61.34	63.28	60.6	63.1
03/16/2021	63.9	65.36	63.6	64.76
03/17/2021	64.54	65.18	63.36	64
03/18/2021	64.58	65.58	64	64.18
03/19/2021	63.26	64.16	61.5	63.4
03/22/2021	63.4	65.92	63.24	65.92
03/23/2021	65.94	65.96	63.94	64.1
03/24/2021	65.16	67.56	65.08	66.54
03/25/2021	66.4	66.74	65.28	66.38
03/26/2021	66.76	68.58	66.64	68.24
03/29/2021	68.8	69.88	68.72	68.72
03/30/2021	68.84	69.96	68.3	69.96
03/31/2021	69.54	72.02	69.46	71.44
04/01/2021	72.94	74.44	72.04	73.48
04/06/2021	75.82	77.36	74.98	77.2
04/07/2021	76.82	76.96	74.66	76.5
04/08/2021	77.32	77.7	76.6	77.4
04/09/2021	77.38	78.56	76.62	78.06
04/12/2021	78.2	78.72	75.56	75.74
04/13/2021	76	77.68	75.9	76.74
04/14/2021	76.76	77.56	76.42	76.78
04/15/2021	77.06	77.32	74.88	74.9
04/16/2021	75.2	75.86	74.34	74.96
04/19/2021	75.24	75.74	73.04	73.28
04/20/2021	73.14	74.12	71.74	71.96
04/21/2021	72.64	73.82	71.42	71.92
04/22/2021	72.86	73.36	71.92	72.24
04/23/2021	71.8	74.14	71.3	73.96
04/26/2021	74.2	74.4	72.8	73.68
04/27/2021	73.7	74	73.02	73.8
04/28/2021	73.84	73.86	72.7	72.88
04/29/2021	73.1	73.6	71.1	71.34
04/30/2021	66.26	67.88	65.42	67.32
05/03/2021	67.5	68.4	66.5	66.66
05/04/2021	64.94	65.76	62.6	62.76
05/05/2021	63.56	64.78	63.26	64.54
05/06/2021	64.5	64.5	61.64	62.3
05/07/2021	62.76	63.86	61.7	63.86
05/10/2021	63.84	64.14	61.12	61.64
05/11/2021	60.38	62.06	59.86	62.06
05/12/2021	62.06	62.1	59.32	59.46
05/13/2021	59	60.48	57.78	59.72
05/14/2021	60.5	60.76	59.4	60.38
05/17/2021	60.64	61.36	59.76	60.42
05/18/2021	61	62.34	60.78	61.46
05/19/2021	60.88	60.96	58.58	60.22
05/20/2021	60.88	61.64	60.2	61.62
05/21/2021	62.1	63.2	61.82	61.82
05/24/2021	61.8	63.02	61.66	62.92
05/25/2021	63.7	65.46	63.7	64.68
05/26/2021	64.98	65.12	63.74	64.36
05/27/2021	64.24	64.78	63.68	64.48
05/28/2021	65.1	65.96	64.68	65.78
05/31/2021	65.94	67.62	65.9	66.76
06/01/2021	67.44	69.56	66.98	68.8
06/02/2021	68.96	70.84	68.58	70.66
06/03/2021	70.88	70.88	69.38	69.98
06/04/2021	69.94	71.2	69.52	70.98
06/07/2021	71	71.3	69.92	70.86
06/08/2021	70.8	72.46	70.5	71.5
06/09/2021	71.46	72.94	71	71.96
06/10/2021	72.36	73.18	71.32	72.44
06/11/2021	73.16	73.2	71.3	72.52
06/14/2021	72.86	73.12	70.48	71.2
06/15/2021	71.6	72.08	70.36	70.68
06/16/2021	70.68	71.28	69.32	70.98
06/17/2021	70.02	71.72	67	71.6
06/18/2021	71.74	72.4	69.54	69.64
06/21/2021	69.4	70.06	68.6	69.42
06/22/2021	69.5	69.74	68.32	69.34
06/23/2021	69.96	70.34	68.06	68.68
06/24/2021	69.08	69.94	68.76	69.72
06/25/2021	69.64	70.58	69.2	69.72
06/28/2021	69.3	70.82	69.08	70.8
06/29/2021	70.8	72.2	70.66	72.08
06/30/2021	72.3	73.1	71	71.54
07/01/2021	71	71.32	67.84	68.08
07/02/2021	68.2	69.82	68.12	69.14
07/05/2021	69.1	69.72	68.9	69.18
07/06/2021	69	69.88	68.48	69.16
07/07/2021	69.18	70.54	69	69.48
07/08/2021	69.2	69.7	66.34	67.24
07/09/2021	67.56	68.34	66.76	67.62
07/12/2021	67.68	68.24	66.92	68.18
07/13/2021	68.24	69.22	67.96	68.8
07/14/2021	68.42	70.14	67.76	69.52
07/15/2021	69	69.5	68.36	68.8
07/16/2021	68.52	68.88	67.66	67.78
07/19/2021	67.18	67.18	64.92	66.08
07/20/2021	66.56	67.28	66.18	66.88
07/21/2021	67.52	69.2	67.5	68.88
07/22/2021	69.34	70.38	69.3	70.36
07/23/2021	70.54	72.86	70.54	72.78
07/26/2021	72.38	73.78	71.4	72.82
07/27/2021	73	74.26	70.36	70.54
07/28/2021	70.98	73.96	69.82	73.88
07/29/2021	74.14	75.08	72.72	74.78
07/30/2021	73.9	75.24	73.6	73.94
08/02/2021	74.5	75.1	73.86	74.2
08/03/2021	73.8	75.42	73.16	74.88
08/04/2021	75.06	77.96	75.06	77.62
08/05/2021	77.7	79.52	77.64	78.64
08/06/2021	78.6	79.12	77.66	78.08
08/09/2021	78.1	79.4	78	78.58
08/10/2021	78.68	79.18	77.5	77.76
08/11/2021	78	78.1	75.62	75.84
08/12/2021	75.4	76.26	74.86	75.02
08/13/2021	74.56	75	73.16	73.92
08/16/2021	73.5	73.74	72.32	72.54
08/17/2021	72.3	73.88	71.72	72.56
08/18/2021	72.82	73.2	72.16	72.34
08/19/2021	71.34	71.48	69.46	70.98
08/20/2021	70.84	71.34	70	70.94
08/23/2021	72	72.98	71.98	72.8
08/24/2021	73.2	74.36	73.2	73.66
08/25/2021	73.66	75.12	73.6	74.72
08/26/2021	74	75.08	73.44	74.76
08/27/2021	74.8	76.42	74.8	76.4
08/30/2021	76.5	78.44	76.5	77.92
08/31/2021	77.98	79.32	76.64	77.06
09/01/2021	78.18	79.86	78.18	79.86
09/02/2021	78.3	79.92	77.12	78.26
09/03/2021	78.2	78.58	75.14	75.96
09/06/2021	76.4	77.38	76.16	77.14
09/07/2021	77.38	77.9	76.42	77
09/08/2021	76.6	77.2	75.7	75.84
09/09/2021	75.52	77.34	75.1	76.94
09/10/2021	77.72	80.4	77.58	80
09/13/2021	79.8	80.5	79.18	79.6
09/14/2021	79.8	82.04	79.46	82.04
09/15/2021	82.26	83.08	79.88	80.72
09/16/2021	81.7	82.24	80.44	81.02
09/17/2021	81.5	81.8	79.52	79.7
09/20/2021	78.44	78.96	75.96	77.5
09/21/2021	78	79.24	77.02	78
09/22/2021	78.66	79.04	77.5	78.64
09/23/2021	79.8	81.76	79.8	80.96
09/24/2021	80.8	81.2	79	79.06
09/27/2021	80	80.14	75.4	75.54
09/28/2021	75.5	75.56	71.56	71.72
09/29/2021	72.08	72.94	70.24	70.26
09/30/2021	71.02	71.28	68.28	68.66
10/01/2021	67.48	67.7	66.34	66.44
10/04/2021	65.32	65.66	63.82	64
10/05/2021	64.1	65.86	62.98	65.56
10/06/2021	64.78	65.42	63.22	64.6
10/07/2021	65.76	66.02	64.38	65.54
10/08/2021	65.36	65.68	63.2	63.54
10/11/2021	63.46	63.94	62.08	63.5
10/12/2021	62.3	63.64	62.14	62.42
10/13/2021	62.3	64.3	61.32	63.56
10/14/2021	64.5	66	64.5	65.92
10/15/2021	67	67.56	65.84	67.32
10/18/2021	67.18	67.86	66.08	67.78
10/19/2021	68.26	68.7	67.08	67.6
10/20/2021	67	68	65.96	66.82
10/21/2021	66.5	70.32	66.06	69.98
10/22/2021	71	72.3	70.62	71.22
10/25/2021	71.44	71.46	70	70.62
10/26/2021	69.3	71.5	67.68	71.08
10/27/2021	72.3	76.7	71.8	76.38
10/28/2021	76.44	79.2	75.68	78.02
10/29/2021	77.32	79.32	76.5	78.96
11/01/2021	79.5	80.28	76.24	77.04
11/02/2021	77	77.64	76.28	76.82
11/03/2021	76.92	78.46	76.88	77.82
11/04/2021	77.9	79.18	77.5	79.12
11/05/2021	79.4	79.72	77.38	78.3
11/08/2021	78.3	79.66	78.12	79.16
11/09/2021	79.42	80.16	78.74	79.14
11/10/2021	79	79.62	76.7	77.94
11/11/2021	77.74	80.2	77.46	80.18
11/12/2021	80.26	81.48	80.1	81.48
11/15/2021	81.8	82.68	81.42	82.24
11/16/2021	82.3	83.76	82.22	83.76
11/17/2021	83.78	85.68	83.7	85.24
11/18/2021	85.48	87.76	84.94	86.38
11/19/2021	86.44	87.74	85.46	86.18
11/22/2021	86.24	86.5	84.82	84.82
11/23/2021	83.1	83.52	80.5	81.54
11/24/2021	82.2	83.7	80.88	82.38
11/25/2021	83.18	83.94	81.88	83.5
11/26/2021	80	82.78	78.7	80.96
11/29/2021	81.68	83.6	81.68	83.1
11/30/2021	82.78	84.98	82	83.74
12/01/2021	84.64	85.94	82.5	85.8
12/02/2021	83.5	84.2	78.4	79.18
12/03/2021	80.72	80.9	78.14	78.72
12/06/2021	79	79.72	74.62	75.02
12/07/2021	76.7	80.4	76.28	80.4
12/08/2021	80.4	81.78	79.72	79.76
12/09/2021	80.38	80.98	77.78	79.64
12/10/2021	78.2	80.52	77.82	79.08
12/13/2021	79.68	81.16	78.64	78.8
12/14/2021	79.5	79.82	75.56	75.76
12/15/2021	73.8	75.76	73.38	75.1
12/16/2021	78.6	79.38	75.8	75.8
12/17/2021	74.72	75.16	72.22	73.68
12/20/2021	68.1	71.78	67.5	70.62
12/21/2021	72	72.52	70.38	71.48
12/22/2021	72.34	72.96	71.52	72.96
12/23/2021	73.26	74.3	72.74	74.16
12/24/2021	74	74.96	73.82	74.78
12/27/2021	74.5	75.08	73.24	74.62
12/28/2021	74.7	76.64	74.44	75.38
12/29/2021	75.1	75.48	73.24	73.74
12/30/2021	73.82	74.8	73.64	74.7
12/31/2021	74.56	75.02	74.14	75.02

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High