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

2023 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 93.4475

CLOSE 93.6591

Low

LOW 56.86

High

HIGH 141.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	58	58	56.86	57.32
01/03/2023	57.64	60.36	57.6	58.72
01/04/2023	59.2	60.32	57.98	59.5
01/05/2023	59.8	60.92	58.54	60.6
01/06/2023	60.72	62.28	59.96	62.14
01/09/2023	63.22	65.96	62.94	65.92
01/10/2023	65	66.34	64.7	65.64
01/11/2023	66.46	66.7	64.02	64.4
01/12/2023	64.18	66.06	63.06	63.98
01/13/2023	64.6	65.34	63.92	65.22
01/16/2023	65.64	65.82	65.12	65.48
01/17/2023	64	65.52	63.04	64.7
01/18/2023	65.8	66.88	65.54	65.88
01/19/2023	65.5	66.02	62.56	62.82
01/20/2023	63.28	63.84	62.44	63.38
01/23/2023	64	66.12	63.78	65.74
01/24/2023	66.22	67.86	65.88	67.62
01/25/2023	67.5	67.5	64.6	66
01/26/2023	67	67.88	66.36	66.58
01/27/2023	66.42	67.32	65.94	67.02
01/30/2023	66.48	66.5	63.12	63.94
01/31/2023	63.52	65.28	63.5	65.28
02/01/2023	65.98	66.44	64.84	65.44
02/02/2023	67.7	71.16	67.34	69.6
02/03/2023	69	70.86	68.52	70.76
02/06/2023	69.74	70.94	68.02	68.32
02/07/2023	68.28	69.08	67.74	68.7
02/08/2023	69.96	70.02	68.3	68.3
02/09/2023	68.68	69.86	68.56	69.38
02/10/2023	68.96	69.32	66.24	66.5
02/13/2023	66.88	68.34	66.56	68.08
02/14/2023	68.02	69.66	67.54	68.68
02/15/2023	68.54	69.56	68.18	69.02
02/16/2023	69.5	69.74	66.9	68.44
02/17/2023	66.96	68.56	66.82	67.9
02/20/2023	68	68.26	67.16	67.82
02/21/2023	67.46	68.2	66.6	67.62
02/22/2023	72	74.94	71.92	74.5
02/23/2023	75.18	77.44	74.6	75.02
02/24/2023	76.38	76.38	70.9	70.9
02/27/2023	71	72.88	70.6	72.58
02/28/2023	72.22	74.2	71.34	73.36
03/01/2023	74.2	75.5	73.64	73.76
03/02/2023	72.74	73.5	71.64	72.12
03/03/2023	72.84	73.78	72.46	73.66
03/06/2023	74.4	75.22	73.82	75.12
03/07/2023	74.28	75.5	73.08	73.38
03/08/2023	72.72	75.86	72.3	75.6
03/09/2023	75.8	76.48	74.6	75.96
03/10/2023	74.6	75.9	73.8	75.12
03/13/2023	75.12	76.64	72.22	73.66
03/14/2023	74	76.7	73.34	76.14
03/15/2023	76.2	76.22	72.48	73.04
03/16/2023	73.9	75.82	72.72	75.54
03/17/2023	76.1	77.68	75.06	75.6
03/20/2023	75.12	76.08	74.06	74.96
03/21/2023	75.76	77.2	75.62	76.2
03/22/2023	76.5	77.48	76.06	77.06
03/23/2023	77.34	78.82	76.86	78.62
03/24/2023	78.46	78.7	75.56	75.94
03/27/2023	76.38	76.88	75.52	76.16
03/28/2023	76.24	76.74	74.76	74.92
03/29/2023	76.2	77.84	76.16	77.4
03/30/2023	78.5	80.32	78.48	79.7
03/31/2023	79.84	80.38	78.72	80.1
04/03/2023	80	80.7	78.96	79.24
04/04/2023	79.6	80.16	78.76	79.02
04/05/2023	78.62	78.8	75.52	76.08
04/06/2023	76.24	76.56	73.98	75.26
04/11/2023	77.66	79.66	77.08	77.72
04/12/2023	77.36	77.46	75.4	75.9
04/13/2023	77.02	77.72	76	77.6
04/14/2023	77.66	78.32	76.94	77.86
04/17/2023	78	78	76	77.2
04/18/2023	77.26	78.7	77.26	78.42
04/19/2023	77.48	78.2	76.1	76.96
04/20/2023	78.5	79.28	76.74	77.58
04/21/2023	77.06	77.78	75.98	77.12
04/24/2023	76.4	77.14	76.02	76.5
04/25/2023	75.92	76.14	74.86	75.8
04/26/2023	75	81.88	73.56	81.88
04/27/2023	83.46	85.7	80.76	82.18
04/28/2023	80.94	82	78.4	81.34
05/02/2023	82.2	83.78	82.02	83.2
05/03/2023	82.64	83.78	82.4	83.4
05/04/2023	83.34	84.38	82.86	84.18
05/05/2023	84	85.54	83.68	85.4
05/08/2023	86	86.12	84.82	85.74
05/09/2023	85.66	85.88	84.84	85.3
05/10/2023	85.6	87.06	84.7	86.66
05/11/2023	86.38	86.92	84.44	84.88
05/12/2023	85.46	86.32	85.06	86.12
05/15/2023	86.3	86.74	86.12	86.38
05/16/2023	87	88.12	86.68	88.12
05/17/2023	88	88.56	87.16	88.16
05/18/2023	89	91.54	89	91.52
05/19/2023	92.1	93.64	91.92	93.1
05/22/2023	93.4	95.16	92.6	95.06
05/23/2023	94.52	95.66	94.38	95.28
05/24/2023	95.06	95.14	90.2	91.52
05/25/2023	97	100.5	96.92	98.5
05/26/2023	100	103.35	98.94	102.2
05/29/2023	103.05	103.6	102.2	103.15
05/30/2023	103.1	106.75	102.7	103.7
05/31/2023	102.6	104.65	101.8	103.05
06/01/2023	103.7	105.1	102.95	104.6
06/02/2023	105.85	106.1	101.05	102.1
06/05/2023	101.15	103.5	100.85	101.95
06/06/2023	101.6	103.45	95.82	99.96
06/07/2023	96.86	97.06	92.44	93.68
06/08/2023	92.5	93.68	91.06	93.58
06/09/2023	93.82	94.94	93.56	94.38
06/12/2023	95.22	96.64	93.88	96.52
06/13/2023	98.5	100.75	98.14	100.3
06/14/2023	99.66	101.4	99.2	101.2
06/15/2023	100.85	102.25	98.26	100.25
06/16/2023	100	100.1	98.98	99.16
06/19/2023	98.3	99.94	98.2	99.44
06/20/2023	99.24	102.85	98.68	101.3
06/21/2023	101.15	101.15	99.06	99.42
06/22/2023	98.5	100.2	97.24	100.05
06/23/2023	99.76	99.76	97.44	98.46
06/26/2023	97.38	98.72	96.44	97.74
06/27/2023	97.5	97.96	94.86	95.88
06/28/2023	96.5	97.06	93.82	96.58
06/29/2023	96.88	97.82	96.38	97.58
06/30/2023	97.22	99.98	96.8	99.3
07/03/2023	99.52	100.15	97.78	98
07/04/2023	98.46	98.52	97.48	98.36
07/05/2023	97.68	98.12	95.98	96.58
07/06/2023	95.9	96.18	93.88	94.16
07/07/2023	94.5	96.84	93.54	96.42
07/10/2023	97.34	100.9	97.22	100.7
07/11/2023	101.8	102.45	98.68	98.68
07/12/2023	99.18	102.55	99.18	101.95
07/13/2023	102	106.8	101.85	105.75
07/14/2023	105.9	106.75	104.55	106.4
07/17/2023	104.65	106.35	104.55	105.75
07/18/2023	106.3	107.1	105	105.65
07/19/2023	107.5	107.85	105.15	106.85
07/20/2023	104.7	105.55	102.4	104.2
07/21/2023	102.9	107.05	102.6	106.1
07/24/2023	106.1	107.7	104.95	105.35
07/25/2023	105.85	107.25	105.4	106
07/26/2023	104.5	105.95	101.3	102.4
07/27/2023	99.78	108.6	98.4	107.65
07/28/2023	105.5	107.4	102.85	107.4
07/31/2023	107.5	109.65	106.95	108.65
08/01/2023	108.5	110.6	108.3	108.8
08/02/2023	107	108	105.8	106.6
08/03/2023	105.05	106.2	103.55	105.3
08/04/2023	105.5	107.55	105	106.5
08/07/2023	107	109.45	107	109.05
08/08/2023	108.6	109.1	105.25	105.7
08/09/2023	106.8	108.3	105.9	106.35
08/10/2023	107	110.6	106.95	109.8
08/11/2023	109.6	109.6	105.75	105.95
08/14/2023	105.8	107.15	104.55	106.65
08/15/2023	107.75	108	104.85	106.15
08/16/2023	106.1	106.6	104.75	105.35
08/17/2023	104.6	104.65	100.05	100.45
08/18/2023	100.05	102.6	99.1	102.35
08/21/2023	102.5	105.75	102.2	104.85
08/22/2023	106.2	107.9	105.6	105.6
08/23/2023	105.5	106.25	102.45	106
08/24/2023	108.8	110.7	100.9	102.7
08/25/2023	101	105.25	101	103
08/28/2023	104.75	106.05	103.6	104.3
08/29/2023	105.45	105.95	102.8	105.95
08/30/2023	106	107.75	105.8	107.2
08/31/2023	108	108.4	105.25	106.1
09/01/2023	106	107.05	105.1	105.6
09/04/2023	106.15	108.9	105.8	107.4
09/05/2023	107	108.55	106.8	108.15
09/06/2023	108	109.15	106.6	107.5
09/07/2023	106.75	107.6	102.9	103.5
09/08/2023	103.95	105.25	102.75	104.55
09/11/2023	104.7	106.05	102.85	102.85
09/12/2023	102.5	103.2	96.52	96.64
09/13/2023	95.64	98.04	94.6	97.54
09/14/2023	98	98.86	97.02	98.2
09/15/2023	98.56	98.8	93.06	93.52
09/18/2023	92.58	92.58	88.96	89.76
09/19/2023	89.36	91.64	89.12	90.24
09/20/2023	90.5	90.96	88.94	89.28
09/21/2023	88.3	90.92	87.96	89.14
09/22/2023	88.88	91.74	88.56	91.22
09/25/2023	91.02	91.98	89.34	91.56
09/26/2023	89.94	90.38	86.86	87.84
09/27/2023	88.2	89.76	88.16	89.1
09/28/2023	89.1	90.9	87.92	90.9
09/29/2023	92	94.46	91.7	93
10/02/2023	93.64	94.44	92.14	94.26
10/03/2023	93.96	94.76	91.96	92.56
10/04/2023	91.68	94.04	89.62	93.26
10/05/2023	93.8	94.66	92.74	93.12
10/06/2023	93.2	94.82	90.96	94.82
10/09/2023	94.02	94.54	90.8	91.32
10/10/2023	92.2	94.54	92.18	94.24
10/11/2023	94.44	94.78	92.1	92.1
10/12/2023	93.26	93.44	90.96	92.28
10/13/2023	91	91.76	87.14	87.58
10/16/2023	87.52	87.92	85.78	86.68
10/17/2023	86.36	87.22	84.16	87.04
10/18/2023	84.84	87.82	84.18	86.38
10/19/2023	87	89.14	86.56	86.8
10/20/2023	86.08	87.4	85.34	85.88
10/23/2023	86.06	86.6	84.64	86.38
10/24/2023	86.96	88.06	86.04	87.86
10/25/2023	88.76	89.76	86.94	88.28
10/26/2023	93.7	100.15	90.94	99.76
10/27/2023	99.52	99.52	95.76	98.52
10/30/2023	98.94	99.76	94.96	96.34
10/31/2023	96.54	98.52	96	97.3
11/01/2023	98.54	101.25	98.14	100.55
11/02/2023	103.5	106.65	103.25	104.4
11/03/2023	104.6	107.75	104.25	107.05
11/06/2023	107.55	108.2	105.95	106.9
11/07/2023	106.65	109.1	106.65	108.9
11/08/2023	108.85	110.45	108.7	110.4
11/09/2023	110.2	112.05	108.3	111.4
11/10/2023	110.6	113.2	107.35	113.15
11/13/2023	113.5	115.05	113.25	114.5
11/14/2023	114.25	116.6	113.45	115.9
11/15/2023	117	118.7	116.15	118.4
11/16/2023	118	119.65	117.5	118.15
11/17/2023	117.5	121.45	116.85	119.8
11/20/2023	119	122.45	118.6	122.45
11/21/2023	123.3	125.45	119.8	120.4
11/22/2023	118.6	121	118.2	119.45
11/23/2023	119.75	122.15	119.3	121.9
11/24/2023	122	124.05	121.95	123.3
11/27/2023	122.8	124.5	122.8	123.85
11/28/2023	123.4	124.5	122.4	124.4
11/29/2023	124.4	129.15	124.4	128.55
11/30/2023	128.8	129.6	127.2	128.45
12/01/2023	128.5	132.75	128.5	131
12/04/2023	130.55	130.9	125.25	126.6
12/05/2023	126.1	128.15	125.45	127.5
12/06/2023	128.55	130.1	127.55	129.4
12/07/2023	128.75	132.1	128.3	131.1
12/08/2023	131.15	134.35	131.1	133.2
12/11/2023	134	136.2	133.65	135.5
12/12/2023	136.35	138.1	135.15	136.6
12/13/2023	136.85	139.4	136.85	138
12/14/2023	139.85	140.5	135.75	137.65
12/15/2023	138.5	141.05	137.7	140.85
12/18/2023	139	140.65	137	137
12/19/2023	138.15	139.15	137.05	137.75
12/20/2023	137.15	137.15	133.6	136.05
12/21/2023	135.05	137.15	134	136.95
12/22/2023	136.2	138.15	135.6	137.8
12/27/2023	138.2	140.05	138.2	138.9
12/28/2023	139.1	139.85	138.15	138.3
12/29/2023	138	138.5	136.3	136.45

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High