TipRanks
Go Ultimate55% OFF

BE Semiconductor (BSI) Historical Prices

DE:BSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026155.85155.85152.95153.60153.60-6.11%2,1601.15
Oct 29, 2026160.25164.65158.50163.60163.60-1.00%2,9021.56
Oct 28, 2026166.35166.35161.55165.25165.25+2.35%1,7750.95
Oct 27, 2026159.25165.95158.20161.45161.45+9.53%3,6631.99
Oct 26, 2026144.35148.00143.80147.40147.40+0.44%4,7722.68
Oct 23, 2026153.25153.70145.50146.75146.75-7.24%7,8724.65
Oct 22, 2026160.10160.95154.90158.20158.20-3.57%3,6312.17
Oct 21, 2026157.75164.55157.00164.05164.05+4.99%2,4661.49
Oct 20, 2026157.10157.10154.80156.25156.25-2.89%2,4481.49
Oct 19, 2026158.45160.90157.25160.90160.90+2.81%4,5052.84
Oct 16, 2026164.00164.20156.50156.50156.50-4.49%5,3353.50
Oct 15, 2026161.85165.65161.75163.85163.85-5.56%3,5172.39
Oct 14, 2026173.75174.15170.55173.50173.50+0.99%2,3271.61
Oct 13, 2026170.05173.30170.05171.80171.80-2.08%1,7621.22
Oct 12, 2026177.15179.30175.45175.45175.45-2.66%1,6361.15
Oct 09, 2026178.55180.25178.00180.25180.25-0.30%1,5371.10
Oct 08, 2026170.20181.65169.60180.80180.80+2.29%3,4302.54
Oct 07, 2026185.45185.80172.50176.75176.75-7.75%5,6414.46
Oct 06, 2026196.85196.85191.60191.60191.60-5.38%4,5533.79
Oct 05, 2026206.40206.90201.50202.50202.50-1.41%1,5571.31
Oct 02, 2026196.15207.60196.15205.40205.40+9.90%4,0233.47
Oct 01, 2026195.90196.70186.90186.90186.90-3.01%3,4883.04
Sep 30, 2026192.20194.55192.20192.70192.70+0.55%1,6341.44
Sep 29, 2026187.45193.50187.45191.65191.65+3.26%2,4952.24
Sep 28, 2026185.05188.75183.50185.60185.60-1.30%1,0420.94
Sep 25, 2026190.35190.45187.40188.05188.05+0.35%1,2531.14
Sep 24, 2026187.30189.20185.35187.40187.40-1.13%1,5931.46
Sep 23, 2026191.10191.10186.40189.55189.55-0.66%1,2181.12
Sep 22, 2026189.15191.65187.55190.80190.80+0.90%1,4201.30
Sep 21, 2026190.70191.00186.05189.10189.10+1.64%1,8071.67
Sep 18, 2026184.40186.05184.25186.05186.05+2.42%1,1161.03
Sep 17, 2026179.85182.65177.00181.65181.65+1.31%1,0680.97
Sep 16, 2026178.70180.70178.35179.30179.30+2.46%9470.86
Sep 15, 2026176.35180.05175.00175.00175.00-0.11%2,9002.70
Sep 14, 2026175.90177.25173.55175.20175.20-6.93%9440.88
Sep 11, 2026183.55188.25183.55188.25188.25+1.73%1,1461.07
Sep 10, 2026188.65191.55184.95185.05185.05-1.86%1,1971.10
Sep 09, 2026193.60193.60186.65188.55188.55-3.21%1,0971.02
Sep 08, 2026198.65198.65191.20194.80194.80-4.42%1,1641.07
Sep 07, 2026199.95203.80199.95203.80203.80+3.43%9750.89
Sep 04, 2026197.40197.40196.25197.05197.05+3.25%5740.52
Sep 03, 2026192.90192.90189.00190.85190.85-0.29%4650.42
Sep 02, 2026188.90191.85188.90191.40191.40+1.30%9670.87
Sep 01, 2026197.25197.25188.95188.95188.95-3.28%8270.74
Aug 31, 2026196.65196.90194.60195.35195.35-1.46%4870.44
Aug 28, 2026200.00200.00198.25198.25198.25+2.32%2610.23
Aug 27, 2026197.00197.00191.50193.75193.75+0.73%9440.84
Aug 26, 2026198.85198.85191.70192.35192.35-3.49%7680.68
Aug 25, 2026208.30208.30195.65199.30199.30-4.32%1,5051.34
Aug 24, 2026211.70213.10207.20208.30208.30-1.51%8930.78