Want to see NL:BESI full AI Analyst Report?
BE Semiconductor (BESI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 156.50 | 157.35 | 152.75 | 154.00 | 154.00 | -5.72% | 651,037 | 1.29 |
| Oct 29, 2026 | 159.65 | 164.75 | 158.25 | 163.35 | 163.35 | +1.11% | 395,104 | 0.78 |
| Oct 28, 2026 | 167.30 | 167.75 | 161.25 | 161.55 | 161.55 | -0.92% | 590,888 | 1.16 |
| Oct 27, 2026 | 160.00 | 165.90 | 157.73 | 163.05 | 163.05 | +11.41% | 1,060,961 | 2.10 |
| Oct 26, 2026 | 143.80 | 148.10 | 142.85 | 146.35 | 146.35 | +0.86% | 598,505 | 1.18 |
| Oct 23, 2026 | 154.45 | 154.70 | 145.10 | 145.10 | 145.10 | -7.73% | 929,401 | 1.83 |
| Oct 22, 2026 | 159.25 | 162.15 | 154.30 | 157.25 | 157.25 | -3.20% | 904,302 | 1.79 |
| Oct 21, 2026 | 158.25 | 165.00 | 156.85 | 162.45 | 162.45 | +4.40% | 1,036,412 | 2.08 |
| Oct 20, 2026 | 157.10 | 157.80 | 153.80 | 155.60 | 155.60 | -3.26% | 609,111 | 1.22 |
| Oct 19, 2026 | 158.00 | 161.20 | 156.40 | 160.85 | 160.85 | +3.41% | 644,518 | 1.29 |
| Oct 16, 2026 | 165.95 | 166.75 | 155.55 | 155.55 | 155.55 | -4.80% | 845,388 | 1.71 |
| Oct 15, 2026 | 165.10 | 166.15 | 161.05 | 163.40 | 163.40 | -6.39% | 827,019 | 1.70 |
| Oct 14, 2026 | 173.55 | 175.55 | 170.35 | 174.55 | 174.55 | +1.19% | 398,423 | 0.82 |
| Oct 13, 2026 | 171.00 | 174.20 | 168.05 | 172.50 | 172.50 | -1.77% | 445,354 | 0.91 |
| Oct 12, 2026 | 178.60 | 180.35 | 175.60 | 175.60 | 175.60 | -2.15% | 325,353 | 0.67 |
| Oct 09, 2026 | 179.45 | 182.30 | 176.75 | 179.45 | 179.45 | -0.25% | 416,964 | 0.86 |
| Oct 08, 2026 | 173.00 | 182.15 | 169.55 | 179.90 | 179.90 | +2.36% | 623,800 | 1.30 |
| Oct 07, 2026 | 180.90 | 186.25 | 172.10 | 175.75 | 175.75 | -8.49% | 1,035,684 | 2.21 |
| Oct 06, 2026 | 194.20 | 197.80 | 190.10 | 192.05 | 192.05 | -5.39% | 625,963 | 1.35 |
| Oct 05, 2026 | 205.50 | 208.40 | 200.10 | 203.00 | 203.00 | -0.88% | 418,785 | 0.90 |
| Oct 02, 2026 | 194.80 | 208.90 | 192.65 | 204.80 | 204.80 | +7.00% | 722,054 | 1.56 |
| Oct 01, 2026 | 196.00 | 196.90 | 187.85 | 191.40 | 191.40 | -0.21% | 559,246 | 1.20 |
| Sep 30, 2026 | 192.50 | 195.20 | 191.50 | 191.80 | 191.80 | -0.36% | 395,459 | 0.85 |
| Sep 29, 2026 | 187.65 | 193.95 | 186.95 | 192.50 | 192.50 | +4.42% | 442,036 | 0.96 |
| Sep 28, 2026 | 184.95 | 189.15 | 183.50 | 184.35 | 184.35 | -1.73% | 365,693 | 0.79 |
| Sep 25, 2026 | 190.20 | 191.10 | 186.50 | 187.60 | 187.60 | +0.11% | 320,164 | 0.69 |
| Sep 24, 2026 | 190.00 | 190.10 | 185.05 | 187.40 | 187.40 | -1.11% | 335,804 | 0.73 |
| Sep 23, 2026 | 191.75 | 192.25 | 186.05 | 189.50 | 189.50 | -1.25% | 333,357 | 0.72 |
| Sep 22, 2026 | 189.80 | 192.25 | 186.95 | 191.90 | 191.90 | +1.72% | 368,369 | 0.80 |
| Sep 21, 2026 | 188.50 | 191.35 | 185.55 | 188.65 | 188.65 | +1.07% | 377,201 | 0.82 |
| Sep 18, 2026 | 184.95 | 186.70 | 183.60 | 186.65 | 186.65 | +2.84% | 942,415 | 2.07 |
| Sep 17, 2026 | 180.00 | 183.10 | 176.70 | 181.50 | 181.50 | +1.48% | 377,790 | 0.83 |
| Sep 16, 2026 | 178.70 | 181.05 | 177.85 | 178.85 | 178.85 | +1.42% | 458,112 | 0.99 |
| Sep 15, 2026 | 176.60 | 180.10 | 173.90 | 176.35 | 176.35 | +0.23% | 519,758 | 1.12 |
| Sep 14, 2026 | 180.90 | 180.90 | 172.50 | 175.95 | 175.95 | -7.03% | 771,511 | 1.68 |
| Sep 11, 2026 | 182.80 | 190.30 | 182.50 | 189.25 | 189.25 | +2.80% | 426,209 | 0.93 |
| Sep 10, 2026 | 189.15 | 191.80 | 183.95 | 184.10 | 184.10 | -2.57% | 326,043 | 0.71 |
| Sep 09, 2026 | 194.45 | 195.00 | 185.70 | 188.95 | 188.95 | -3.20% | 367,207 | 0.80 |
| Sep 08, 2026 | 199.80 | 200.20 | 190.70 | 195.20 | 195.20 | -3.60% | 573,770 | 1.24 |
| Sep 07, 2026 | 198.40 | 204.10 | 198.40 | 202.50 | 202.50 | +2.97% | 395,791 | 0.86 |
| Sep 04, 2026 | 192.00 | 199.30 | 191.30 | 196.65 | 196.65 | +2.74% | 392,446 | 0.84 |
| Sep 03, 2026 | 192.45 | 193.70 | 187.85 | 191.40 | 191.40 | -0.57% | 284,943 | 0.61 |
| Sep 02, 2026 | 188.50 | 193.85 | 187.90 | 192.50 | 192.50 | +1.77% | 282,950 | 0.60 |
| Sep 01, 2026 | 194.65 | 197.80 | 187.95 | 189.15 | 189.15 | -3.25% | 321,597 | 0.69 |
| Aug 31, 2026 | 196.95 | 198.20 | 194.40 | 195.50 | 195.50 | -1.01% | 333,771 | 0.71 |
| Aug 28, 2026 | 194.90 | 200.70 | 194.20 | 197.50 | 197.50 | +1.28% | 342,622 | 0.73 |
| Aug 27, 2026 | 196.40 | 197.60 | 190.70 | 195.00 | 195.00 | +1.51% | 503,121 | 1.08 |
| Aug 26, 2026 | 197.00 | 199.00 | 190.90 | 192.10 | 192.10 | -3.56% | 607,276 | 1.30 |
| Aug 25, 2026 | 210.00 | 210.30 | 194.70 | 199.20 | 199.20 | -4.23% | 889,400 | 1.94 |
| Aug 24, 2026 | 207.80 | 213.90 | 205.70 | 208.00 | 208.00 | -2.26% | 304,137 | 0.66 |