Want to see BESIY full AI Analyst Report?
BE Semiconductor (BESIY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | -5.72% | 0 | 0.00 |
| Oct 29, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | +1.33% | 0 | 0.00 |
| Oct 28, 2026 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | -0.97% | 0 | 0.00 |
| Oct 27, 2026 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | +11.08% | 0 | 0.00 |
| Oct 26, 2026 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | +0.63% | 0 | 0.00 |
| Oct 23, 2026 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | -7.67% | 0 | 0.00 |
| Oct 22, 2026 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | -3.43% | 0 | 0.00 |
| Oct 21, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | +4.20% | 0 | 0.00 |
| Oct 20, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | -3.02% | 0 | 0.00 |
| Oct 19, 2026 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | +3.08% | 0 | 0.00 |
| Oct 16, 2026 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | -4.36% | 0 | 0.00 |
| Oct 15, 2026 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | -5.72% | 0 | 0.00 |
| Oct 14, 2026 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | +0.53% | 0 | 0.00 |
| Oct 13, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -1.58% | 0 | 0.00 |
| Oct 12, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -2.35% | 0 | 0.00 |
| Oct 09, 2026 | 200.91 | 200.91 | 200.91 | 200.91 | 200.91 | -0.36% | 11,729 | 5.37 |
| Oct 08, 2026 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | +2.49% | 0 | 0.00 |
| Oct 07, 2026 | 196.73 | 196.73 | 196.73 | 196.73 | 196.73 | -9.00% | 0 | 0.00 |
| Oct 06, 2026 | 216.18 | 216.18 | 216.18 | 216.18 | 216.18 | -4.99% | 0 | 0.00 |
| Oct 05, 2026 | 227.54 | 227.54 | 227.54 | 227.54 | 227.54 | -1.49% | 0 | 0.00 |
| Oct 02, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | +7.14% | 0 | 0.00 |
| Oct 01, 2026 | 215.61 | 215.61 | 215.61 | 215.61 | 215.61 | -1.03% | 0 | 0.00 |
| Sep 30, 2026 | 217.86 | 217.86 | 217.86 | 217.86 | 217.86 | -0.20% | 0 | 0.00 |
| Sep 29, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | +4.20% | 0 | 0.00 |
| Sep 28, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -2.06% | 0 | 0.00 |
| Sep 25, 2026 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | +0.35% | 0 | 0.00 |
| Sep 24, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | -1.35% | 0 | 0.00 |
| Sep 23, 2026 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | -1.61% | 0 | 0.00 |
| Sep 22, 2026 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | +1.45% | 0 | 0.00 |
| Sep 21, 2026 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | +1.17% | 0 | 0.00 |
| Sep 18, 2026 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | +2.62% | 0 | 0.00 |
| Sep 17, 2026 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | +1.02% | 0 | 0.00 |
| Sep 16, 2026 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | +1.37% | 10,362 | 4.61 |
| Sep 15, 2026 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | +0.28% | 0 | 0.00 |
| Sep 14, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -7.64% | 0 | 0.00 |
| Sep 11, 2026 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | +2.68% | 0 | 0.00 |
| Sep 10, 2026 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | -2.73% | 0 | 0.00 |
| Sep 09, 2026 | 220.07 | 220.07 | 220.07 | 220.07 | 220.07 | -3.06% | 0 | 0.00 |
| Sep 08, 2026 | 227.03 | 227.03 | 227.03 | 227.03 | 227.03 | -0.61% | 0 | 0.00 |
| Sep 07, 2026 | 228.43 | 228.43 | 228.43 | 228.43 | 228.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 228.43 | 228.43 | 228.43 | 228.43 | 228.43 | +2.71% | 5,072 | 2.08 |
| Sep 03, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.35% | 0 | 0.00 |
| Sep 02, 2026 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | +1.75% | 0 | 0.00 |
| Sep 01, 2026 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | -3.42% | 0 | 0.00 |
| Aug 31, 2026 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | -1.06% | 12,489 | 5.58 |
| Aug 28, 2026 | 229.52 | 229.52 | 229.52 | 229.52 | 229.52 | +1.06% | 0 | 0.00 |
| Aug 27, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | +1.51% | 0 | 0.00 |
| Aug 26, 2026 | 223.71 | 223.71 | 223.71 | 223.71 | 223.71 | -3.76% | 12,151 | 5.94 |
| Aug 25, 2026 | 232.46 | 232.46 | 232.46 | 232.46 | 232.46 | -4.20% | 0 | 0.00 |
| Aug 24, 2026 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | -2.31% | 13,967 | 7.65 |