BE Semiconductor Industries N.V. BESIY
171.53 USD -1.91 (-1.10%)
Regular-session close
167.77 Day range 172.17
140.07 52-week range 374.33
- YTD
- +9.42%
- 1 year
- +10.66%
BESIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 167.77 | 172.17 | 167.77 | 171.86 | -1.58 | -0.91% | 2,230 |
| Nov 12, 2026 | 170.81 | 176.64 | 170.81 | 173.44 | -3.02 | -1.71% | 22,300 |
| Nov 11, 2026 | 176.18 | 178.49 | 173.71 | 176.46 | +6.99 | +4.12% | 17,100 |
| Nov 10, 2026 | 165.51 | 171.52 | 165.51 | 169.47 | +2.54 | +1.52% | 27,300 |
| Nov 9, 2026 | 160.41 | 167.68 | 160.41 | 166.93 | +7.82 | +4.91% | 19,100 |
| Nov 6, 2026 | 161.36 | 161.76 | 157.44 | 159.11 | +2.51 | +1.60% | 24,200 |
| Nov 5, 2026 | 163.01 | 163.09 | 152.59 | 156.60 | -15.14 | -8.82% | 50,800 |
| Nov 4, 2026 | 169.11 | 173.88 | 169.10 | 171.74 | -2.33 | -1.34% | 22,400 |
| Nov 3, 2026 | 174.11 | 176.48 | 173.18 | 174.07 | +7.06 | +4.23% | 12,500 |
| Nov 2, 2026 | 173.57 | 175.71 | 166.93 | 167.01 | -4.48 | -2.61% | 34,500 |
| Oct 30, 2026 | 170.02 | 174.58 | 168.70 | 171.49 | -10.36 | -5.70% | 23,600 |
| Oct 29, 2026 | 183.87 | 183.87 | 179.16 | 181.85 | -0.15 | -0.08% | 18,600 |
| Oct 28, 2026 | 183.79 | 183.79 | 179.47 | 182.00 | -1.08 | -0.59% | 14,500 |
| Oct 27, 2026 | 178.87 | 184.88 | 178.39 | 183.08 | +19.78 | +12.11% | 35,600 |
| Oct 26, 2026 | 164.15 | 165.28 | 160.11 | 163.30 | +1.20 | +0.74% | 36,100 |
| Oct 23, 2026 | 174.32 | 174.32 | 161.60 | 162.10 | -13.05 | -7.45% | 40,000 |
| Oct 22, 2026 | 175.42 | 180.83 | 174.32 | 175.15 | -8.85 | -4.81% | 41,700 |
| Oct 21, 2026 | 176.48 | 184.99 | 176.48 | 184.00 | +9.42 | +5.40% | 32,600 |
| Oct 20, 2026 | 168.01 | 177.26 | 168.01 | 174.58 | -2.83 | -1.60% | 16,200 |
| Oct 19, 2026 | 172.40 | 181.15 | 172.40 | 177.41 | +4.78 | +2.77% | 25,800 |
| Oct 16, 2026 | 179.17 | 181.24 | 171.54 | 172.63 | -12.36 | -6.68% | 21,800 |
| Oct 15, 2026 | 184.04 | 187.59 | 181.68 | 184.99 | -6.51 | -3.40% | 32,500 |
| Oct 14, 2026 | 192.89 | 194.83 | 190.55 | 191.50 | -2.66 | -1.37% | 13,900 |
| Oct 13, 2026 | 194.51 | 195.40 | 188.01 | 194.16 | -1.89 | -0.96% | 12,100 |
| Oct 12, 2026 | 200.00 | 200.48 | 195.15 | 196.05 | -4.95 | -2.46% | 11,400 |
| Oct 9, 2026 | 201.57 | 203.69 | 199.77 | 201.00 | +3.77 | +1.91% | 11,700 |
| Oct 8, 2026 | 200.94 | 203.07 | 196.33 | 197.23 | +0.23 | +0.12% | 23,600 |
| Oct 7, 2026 | 198.84 | 198.84 | 193.50 | 197.00 | -17.76 | -8.27% | 27,500 |
| Oct 6, 2026 | 219.23 | 219.40 | 214.50 | 214.76 | -14.66 | -6.39% | 13,300 |
| Oct 5, 2026 | 226.54 | 229.42 | 223.76 | 229.42 | -2.24 | -0.97% | 10,000 |
| Oct 2, 2026 | 219.01 | 235.33 | 219.01 | 231.66 | +14.97 | +6.91% | 7,400 |
| Oct 1, 2026 | 216.34 | 218.23 | 213.09 | 216.69 | -0.45 | -0.21% | 12,300 |
| Sep 30, 2026 | 224.13 | 224.13 | 216.73 | 217.14 | -2.60 | -1.18% | 10,300 |
| Sep 29, 2026 | 216.72 | 219.87 | 216.71 | 219.74 | +7.27 | +3.42% | 12,900 |
| Sep 28, 2026 | 210.01 | 217.93 | 210.01 | 212.47 | -2.45 | -1.14% | 12,000 |
| Sep 25, 2026 | 217.00 | 217.00 | 212.96 | 214.92 | -0.09 | -0.04% | 6,400 |
| Sep 24, 2026 | 210.21 | 216.06 | 210.21 | 215.01 | -1.51 | -0.70% | 11,600 |
| Sep 23, 2026 | 220.97 | 220.97 | 211.77 | 216.52 | -5.47 | -2.46% | 9,300 |
| Sep 22, 2026 | 215.43 | 222.71 | 215.43 | 221.99 | +4.39 | +2.02% | 7,500 |
| Sep 21, 2026 | 216.88 | 218.61 | 215.20 | 217.60 | +2.40 | +1.12% | 12,700 |
| Sep 18, 2026 | 213.48 | 215.34 | 211.00 | 215.20 | +7.45 | +3.59% | 26,200 |
| Sep 17, 2026 | 211.56 | 211.56 | 207.69 | 207.75 | +4.39 | +2.16% | 14,200 |
| Sep 16, 2026 | 211.33 | 211.33 | 201.75 | 203.36 | +0.03 | +0.01% | 10,400 |
| Sep 15, 2026 | 206.42 | 206.43 | 200.79 | 203.33 | +0.95 | +0.47% | 27,000 |
| Sep 14, 2026 | 201.51 | 205.83 | 200.46 | 202.38 | -16.45 | -7.52% | 22,600 |
| Sep 11, 2026 | 214.77 | 219.77 | 214.77 | 218.83 | +6.58 | +3.10% | 13,600 |
| Sep 10, 2026 | 217.74 | 217.74 | 212.11 | 212.25 | -7.15 | -3.26% | 15,900 |
| Sep 9, 2026 | 217.78 | 221.33 | 216.90 | 219.40 | -6.16 | -2.73% | 9,200 |
| Sep 8, 2026 | 221.99 | 229.05 | 221.99 | 225.56 | -2.59 | -1.14% | 10,700 |
| Sep 4, 2026 | 228.79 | 231.05 | 224.24 | 228.15 | +6.39 | +2.88% | 5,100 |
| Sep 3, 2026 | 222.70 | 223.15 | 218.09 | 221.76 | -1.00 | -0.45% | 12,500 |
| Sep 2, 2026 | 221.05 | 224.38 | 219.48 | 222.76 | +4.94 | +2.27% | 10,200 |
| Sep 1, 2026 | 223.00 | 225.00 | 217.10 | 217.82 | -9.07 | -4.00% | 9,000 |
| Aug 31, 2026 | 226.08 | 229.75 | 225.41 | 226.89 | +0.91 | +0.40% | 12,500 |
| Aug 28, 2026 | 229.41 | 232.94 | 225.21 | 225.98 | -0.28 | -0.12% | 9,100 |
| Aug 27, 2026 | 224.97 | 228.94 | 222.23 | 226.26 | +3.26 | +1.46% | 26,800 |
| Aug 26, 2026 | 228.92 | 228.92 | 222.36 | 223.00 | -9.84 | -4.23% | 12,200 |
| Aug 25, 2026 | 232.57 | 237.00 | 225.49 | 232.84 | -10.16 | -4.18% | 13,100 |
| Aug 24, 2026 | 244.98 | 246.74 | 240.87 | 243.00 | -5.51 | -2.22% | 14,000 |
| Aug 21, 2026 | 249.00 | 250.79 | 245.32 | 248.51 | +2.76 | +1.12% | 7,400 |
| Aug 20, 2026 | 245.10 | 250.00 | 244.91 | 245.75 | -1.91 | -0.77% | 10,100 |
| Aug 19, 2026 | 252.29 | 255.00 | 246.15 | 247.66 | -10.85 | -4.20% | 7,000 |
| Aug 18, 2026 | 260.88 | 266.30 | 257.00 | 258.51 | -15.89 | -5.79% | 8,100 |
| Aug 17, 2026 | 272.86 | 277.93 | 272.86 | 274.40 | +2.20 | +0.81% | 7,100 |
| Aug 14, 2026 | 269.19 | 277.00 | 269.19 | 272.20 | +0.60 | +0.22% | 4,600 |
65 days, newest first. Daily bars as drawn on the BESIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.