OTC Markets OTCPK - Delayed Quote
USD
BE Semiconductor Industries N.V. (BESIY)
171.49
-10.36
(-5.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
170.02
174.58
168.70
171.49
171.49
23,600
Oct 29, 2026
183.87
183.87
179.16
181.85
181.85
18,600
Oct 28, 2026
183.79
183.79
179.47
182.00
182.00
14,500
Oct 27, 2026
178.87
184.88
178.39
183.08
183.08
35,600
Oct 26, 2026
164.15
165.28
160.11
163.30
163.30
36,100
Oct 23, 2026
174.32
174.32
161.60
162.10
162.10
40,000
Oct 22, 2026
175.42
180.83
174.32
175.15
175.15
41,700
Oct 21, 2026
176.48
184.99
176.48
184.00
184.00
32,600
Oct 20, 2026
168.01
177.26
168.01
174.58
174.58
16,200
Oct 19, 2026
172.40
181.15
172.40
177.41
177.41
25,800
Oct 16, 2026
179.17
181.24
171.54
172.63
172.63
21,800
Oct 15, 2026
184.04
187.59
181.68
184.99
184.99
32,500
Oct 14, 2026
192.89
194.83
190.55
191.50
191.50
13,900
Oct 13, 2026
194.51
195.40
188.01
194.16
194.16
12,100
Oct 12, 2026
200.00
200.48
195.15
196.05
196.05
11,400
Oct 9, 2026
201.57
203.69
199.77
201.00
201.00
11,700
Oct 8, 2026
200.94
203.07
196.33
197.23
197.23
23,600
Oct 7, 2026
198.84
198.84
193.50
197.00
197.00
27,500
Oct 6, 2026
219.23
219.40
214.50
214.76
214.76
13,300
Oct 5, 2026
226.54
229.42
223.76
229.42
229.42
10,000
Oct 2, 2026
219.01
235.33
219.01
231.66
231.66
7,400
Oct 1, 2026
216.34
218.23
213.09
216.69
216.69
12,300
Sep 30, 2026
224.13
224.13
216.73
217.14
217.14
10,300
Sep 29, 2026
216.72
219.87
216.71
219.74
219.74
12,900
Sep 28, 2026
210.01
217.93
210.01
212.47
212.47
12,000
Sep 25, 2026
217.00
217.00
212.96
214.92
214.92
6,400
Sep 24, 2026
210.21
216.06
210.21
215.01
215.01
11,600
Sep 23, 2026
220.97
220.97
211.77
216.52
216.52
9,300
Sep 22, 2026
215.43
222.71
215.43
221.99
221.99
7,500
Sep 21, 2026
216.88
218.61
215.20
217.60
217.60
12,700
Sep 18, 2026
213.48
215.34
211.00
215.20
215.20
26,200
Sep 17, 2026
211.56
211.56
207.69
207.75
207.75
14,200
Sep 16, 2026
211.33
211.33
201.75
203.36
203.36
10,400
Sep 15, 2026
206.42
206.43
200.79
203.33
203.33
27,000
Sep 14, 2026
201.51
205.83
200.46
202.38
202.38
22,600
Sep 11, 2026
214.77
219.77
214.77
218.83
218.83
13,600
Sep 10, 2026
217.74
217.74
212.11
212.25
212.25
15,900
Sep 9, 2026
217.78
221.33
216.90
219.40
219.40
9,200
Sep 8, 2026
221.99
229.05
221.99
225.56
225.56
10,700
Sep 4, 2026
228.79
231.05
224.24
228.15
228.15
5,100
Sep 3, 2026
222.70
223.15
218.09
221.76
221.76
12,500
Sep 2, 2026
221.05
224.38
219.48
222.76
222.76
10,200
Sep 1, 2026
223.00
225.00
217.10
217.82
217.82
9,000
Aug 31, 2026
226.08
229.75
225.41
226.89
226.89
12,500
Aug 28, 2026
229.41
232.94
225.21
225.98
225.98
9,100
Aug 27, 2026
224.97
228.94
222.23
226.26
226.26
26,800
Aug 26, 2026
228.92
228.92
222.36
223.00
223.00
12,200
Aug 25, 2026
232.57
237.00
225.49
232.84
232.84
13,100
Aug 24, 2026
244.98
246.74
240.87
243.00
243.00
14,000
Aug 21, 2026
249.00
250.79
245.32
248.51
248.51
7,400
Aug 20, 2026
245.10
250.00
244.91
245.75
245.75
10,100
Aug 19, 2026
252.29
255.00
246.15
247.66
247.66
7,000
Aug 18, 2026
260.88
266.30
257.00
258.51
258.51
8,100
Aug 17, 2026
272.86
277.93
272.86
274.40
274.40
7,100
Aug 14, 2026
269.19
277.00
269.19
272.20
272.20
4,600
Aug 13, 2026
268.18
272.88
267.10
271.60
271.60
9,500
Aug 12, 2026
266.06
270.35
265.84
268.18
268.18
29,400
Aug 11, 2026
260.00
262.89
258.41
261.11
261.11
5,000
Aug 10, 2026
261.69
261.99
253.22
253.97
253.97
6,800
Aug 7, 2026
255.06
260.00
254.75
256.00
256.00
14,700
Aug 6, 2026
245.15
251.32
241.83
249.39
249.39
9,200
Aug 5, 2026
247.63
252.19
246.68
247.64
247.64
4,400
Aug 4, 2026
244.39
254.14
244.39
253.94
253.94
8,700
Aug 3, 2026
228.89
234.07
223.88
232.97
232.97
14,000
Jul 31, 2026
230.81
230.91
223.14
229.88
229.88
9,100
Jul 30, 2026
223.05
228.80
223.04
228.67
228.67
15,100
Jul 29, 2026
221.94
223.84
214.22
215.91
215.91
14,300
Jul 28, 2026
225.98
227.99
220.23
226.18
226.18
15,800
Jul 27, 2026
246.99
250.01
231.87
236.10
236.10
19,100
Jul 24, 2026
259.65
260.02
250.79
256.25
256.25
9,000
Jul 23, 2026
270.99
270.99
260.01
260.01
260.01
23,900
Jul 22, 2026
275.96
283.80
275.96
283.80
283.80
7,200
Jul 21, 2026
269.02
274.21
268.92
273.98
273.98
12,300
Jul 20, 2026
259.00
260.00
253.72
253.72
253.72
25,300
Jul 17, 2026
252.22
262.30
250.05
258.33
258.33
22,900
Jul 16, 2026
271.58
272.95
266.41
267.41
267.41
10,600
Jul 15, 2026
285.68
285.68
275.14
282.86
282.86
12,300
Jul 14, 2026
284.85
292.37
283.73
285.50
285.50
10,900
Jul 13, 2026
279.98
282.04
276.51
276.51
276.51
10,800
Jul 10, 2026
289.60
293.34
288.33
293.34
293.34
6,700
Jul 9, 2026
291.10
292.36
288.50
288.58
288.58
10,600
Jul 8, 2026
276.61
280.00
274.36
279.76
279.76
12,000
Jul 7, 2026
276.00
280.00
273.22
276.86
276.86
10,600
Jul 6, 2026
285.79
294.90
285.79
293.35
293.35
14,600
Jul 2, 2026
317.00
317.00
291.90
294.22
294.22
13,800
Jul 1, 2026
324.30
324.30
317.23
318.26
318.26
5,900
Jun 30, 2026
329.22
331.26
328.86
330.76
330.76
8,800
Jun 29, 2026
311.00
323.66
308.39
323.66
323.66
7,600
Jun 26, 2026
320.00
326.10
320.00
321.34
321.34
6,700
Jun 25, 2026
340.38
340.38
327.24
328.01
328.01
11,600
Jun 24, 2026
330.50
334.82
327.50
331.73
331.73
6,100
Jun 23, 2026
338.78
342.66
338.70
340.91
340.91
5,400
Jun 22, 2026
374.33
374.33
365.50
368.69
368.69
14,700
Jun 18, 2026
362.37
366.99
360.60
366.99
366.99
12,700
Jun 17, 2026
354.92
360.80
352.92
352.92
352.92
5,700
Jun 16, 2026
346.44
354.00
343.00
343.00
343.00
6,600
Jun 15, 2026
366.00
367.81
363.30
366.00
366.00
10,100
Jun 12, 2026
360.75
368.93
355.27
365.70
365.70
6,700
Jun 11, 2026
358.60
368.64
353.72
368.64
368.64
8,700
Jun 10, 2026
332.09
340.87
332.09
333.60
333.60
4,800
Jun 9, 2026
341.70
345.56
321.90
336.84
336.84
10,000
Jun 8, 2026
322.04
327.00
321.90
321.90
321.90
6,400
Jun 5, 2026
316.15
318.38
303.65
305.21
305.21
8,400
Jun 4, 2026
323.17
332.70
323.17
332.70
332.70
5,800
Jun 3, 2026
336.32
336.50
333.73
334.30
334.30
5,100
Jun 2, 2026
328.60
333.93
328.60
333.00
333.00
8,200
Jun 1, 2026
323.35
327.00
320.00
325.70
325.70
6,400
May 29, 2026
334.96
337.84
330.78
331.00
331.00
3,700
May 28, 2026
327.50
336.29
327.50
333.69
333.69
5,600
May 27, 2026
331.93
331.93
321.73
324.65
324.65
5,300
May 26, 2026
335.27
335.27
329.64
334.88
334.88
11,600
May 22, 2026
320.40
320.40
315.01
315.10
315.10
26,400
May 21, 2026
312.00
320.04
312.00
319.66
319.66
3,700
May 20, 2026
300.98
308.40
300.98
308.31
308.31
3,600
May 19, 2026
296.94
299.57
292.73
297.10
297.10
3,300
May 18, 2026
309.36
309.36
296.22
300.68
300.68
5,200
May 15, 2026
298.92
306.54
298.54
303.29
303.29
6,600
May 14, 2026
311.00
312.75
309.92
309.92
309.92
4,500
May 13, 2026
299.60
307.12
298.36
306.70
306.70
7,200
May 12, 2026
298.38
298.42
292.67
298.42
298.42
6,000
May 11, 2026
303.90
309.00
303.90
308.50
308.50
4,300
May 8, 2026
305.48
308.92
305.20
308.92
308.92
3,600
May 7, 2026
302.16
305.00
295.21
296.50
296.50
27,800
May 6, 2026
298.00
302.74
296.09
300.87
300.87
8,500
May 5, 2026
295.50
299.22
293.18
299.22
299.22
9,100
May 4, 2026
288.19
289.23
284.72
285.80
285.80
10,300
May 1, 2026
292.74
296.17
290.88
293.04
293.04
5,500
Apr 30, 2026
280.65
291.26
280.54
291.26
291.26
4,200
Apr 29, 2026
279.79
282.09
277.20
278.79
278.79
4,200
Apr 28, 2026
1.866
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
275.00
279.00
272.14
278.50
278.50
5,400
Apr 27, 2026
296.39
297.44
289.28
294.53
292.66
16,000
Apr 24, 2026
301.03
301.03
295.43
298.10
296.21
9,600
Apr 23, 2026
282.20
285.50
279.71
282.00
280.21
11,300
Apr 22, 2026
276.45
300.77
272.00
282.60
280.81
20,400
Apr 21, 2026
272.00
276.17
266.65
271.53
269.81
9,900
Apr 20, 2026
268.90
275.85
266.15
273.40
271.67
3,100
Apr 17, 2026
268.40
270.00
264.26
270.00
268.29
6,700
Apr 16, 2026
255.99
271.88
255.99
266.00
264.31
5,300
Apr 15, 2026
260.52
260.52
253.99
256.99
255.36
4,400
Apr 14, 2026
257.87
261.73
256.70
261.73
260.07
10,100
Apr 13, 2026
241.83
247.58
241.64
246.70
245.14
6,900
Apr 10, 2026
247.60
250.60
247.60
248.90
247.32
5,300
Apr 9, 2026
242.70
245.48
238.82
244.47
242.92
6,700
Apr 8, 2026
239.37
242.19
238.00
241.56
240.03
4,900
Apr 7, 2026
223.50
224.24
218.82
224.24
222.82
12,200
Apr 6, 2026
221.89
224.50
219.22
224.50
223.08
8,000
Apr 2, 2026
215.42
230.46
215.42
223.75
222.33
5,900
Apr 1, 2026
217.29
218.65
216.87
218.05
216.67
4,400
Mar 31, 2026
206.66
214.24
206.05
214.24
212.88
9,100
Mar 30, 2026
206.00
206.00
195.51
196.79
195.54
16,100
Mar 27, 2026
203.00
203.00
199.00
200.48
199.21
7,800
Mar 26, 2026
213.85
215.46
212.51
213.00
211.65
8,300
Mar 25, 2026
215.21
218.81
215.21
218.16
216.78
3,500
Mar 24, 2026
212.72
215.43
211.75
214.80
213.44
6,900
Mar 23, 2026
214.50
218.69
212.35
216.05
214.68
15,300
Mar 20, 2026
210.92
210.92
208.18
208.52
207.20
6,600
Mar 19, 2026
212.95
213.55
211.66
213.55
212.20
5,300
Mar 18, 2026
219.63
224.37
219.63
220.00
218.61
2,500
Mar 17, 2026
214.00
219.00
214.00
218.50
217.12
5,700
Mar 16, 2026
212.87
213.71
209.00
212.04
210.70
15,900
Mar 13, 2026
218.79
218.79
211.00
212.20
210.86
7,300
Mar 12, 2026
204.81
204.81
199.93
201.70
200.42
5,400
Mar 11, 2026
202.64
203.12
201.20
203.12
201.83
3,100
Mar 10, 2026
199.80
205.35
199.50
200.27
199.00
5,600
Mar 9, 2026
189.94
199.60
187.33
199.60
198.34
11,300
Mar 6, 2026
179.50
184.56
177.00
180.00
178.86
18,000
Mar 5, 2026
224.45
225.02
215.92
218.00
216.62
7,500
Mar 4, 2026
223.55
227.25
220.33
225.00
223.57
9,900
Mar 3, 2026
210.00
218.19
208.29
213.44
212.09
10,600
Mar 2, 2026
222.40
224.12
222.37
222.42
221.01
9,300
Feb 27, 2026
225.56
226.44
224.49
225.75
224.32
4,500
Feb 26, 2026
229.88
230.45
220.00
223.42
222.00
10,100
Feb 25, 2026
229.86
235.17
229.86
234.99
233.50
6,700
Feb 24, 2026
226.90
232.70
226.48
232.70
231.23
10,100
Feb 23, 2026
221.18
230.44
221.18
230.44
228.98
13,600
Feb 20, 2026
213.95
223.92
213.95
223.92
222.50
9,300
Feb 19, 2026
205.62
206.40
203.81
205.64
204.34
11,000
Feb 18, 2026
220.00
224.00
220.00
222.43
221.02
12,300
Feb 17, 2026
209.66
216.47
208.72
215.00
213.64
6,600
Feb 13, 2026
205.72
211.25
205.72
210.00
208.67
12,000
Feb 12, 2026
205.00
205.58
201.12
201.12
199.85
14,600
Feb 11, 2026
200.90
206.10
200.51
205.56
204.26
7,400
Feb 10, 2026
203.00
203.00
201.84
201.84
200.56
1,600
Feb 9, 2026
199.00
200.18
199.00
200.16
198.89
2,900
Feb 6, 2026
192.44
196.02
192.44
196.02
194.78
2,900
Feb 5, 2026
189.41
190.40
183.93
186.99
185.81
4,600
Feb 4, 2026
188.00
188.00
184.23
186.51
185.33
12,600
Feb 3, 2026
188.12
190.47
186.87
190.47
189.26
2,100
Feb 2, 2026
192.57
194.54
192.57
194.32
193.09
2,000
Jan 30, 2026
195.85
195.85
191.72
193.07
191.85
2,600
Jan 29, 2026
199.77
199.77
196.52
196.75
195.50
2,500
Jan 28, 2026
205.08
205.08
201.71
203.19
201.90
4,700
Jan 27, 2026
206.02
210.76
206.02
210.52
209.19
2,600
Jan 26, 2026
207.05
208.53
207.00
208.53
207.21
8,100
Jan 23, 2026
206.29
207.68
204.06
207.68
206.36
1,800
Jan 22, 2026
205.49
206.18
205.49
205.95
204.65
2,500
Jan 21, 2026
203.25
205.85
202.25
205.00
203.70
4,500
Jan 20, 2026
200.19
203.25
200.19
200.86
199.59
2,900
Jan 16, 2026
200.00
201.05
198.02
201.05
199.78
2,200
Jan 15, 2026
201.00
202.10
200.60
200.60
199.33
7,800
Jan 14, 2026
191.90
193.40
189.93
190.75
189.54
1,600
Jan 13, 2026
195.07
195.07
192.00
192.00
190.78
1,200
Jan 12, 2026
182.66
190.71
182.66
189.95
188.75
3,200
Jan 9, 2026
176.65
176.89
176.65
176.89
175.77
1,200
Jan 8, 2026
178.25
178.25
170.80
170.80
169.72
2,600
Jan 7, 2026
184.00
185.95
184.00
185.95
184.77
2,200
Jan 6, 2026
188.17
188.58
188.16
188.57
187.38
1,600
Jan 5, 2026
179.05
184.39
177.50
179.45
178.31
5,100
Jan 2, 2026
171.15
176.30
171.15
174.64
173.53
4,200
Dec 31, 2025
156.59
157.55
156.59
156.76
155.77
1,000
Dec 30, 2025
156.32
156.32
156.32
156.32
155.33
-
Dec 29, 2025
156.00
156.32
155.67
156.32
155.33
1,000
Dec 26, 2025
156.95
156.95
155.75
155.75
154.76
800
Dec 24, 2025
155.13
155.13
155.13
155.13
154.15
-
Dec 23, 2025
155.13
156.59
155.13
155.13
154.15
1,700
Dec 22, 2025
154.71
156.61
154.37
155.00
154.02
1,200
Dec 19, 2025
153.50
153.50
152.74
152.74
151.77
800
Dec 18, 2025
154.54
154.72
154.54
154.72
153.74
800
Dec 17, 2025
156.65
156.65
153.46
153.46
152.49
900
Dec 16, 2025
156.62
157.75
154.26
157.49
156.49
1,400
Dec 15, 2025
153.88
155.94
153.88
155.24
154.26
1,100
Dec 12, 2025
158.00
158.00
154.95
155.68
154.69
1,100
Dec 11, 2025
160.86
160.86
160.81
160.81
159.79
1,000
Dec 10, 2025
167.00
167.00
167.00
167.00
165.94
-
Dec 9, 2025
166.94
167.00
166.07
167.00
165.94
1,000
Dec 8, 2025
169.92
171.07
169.92
170.46
169.38
1,600
Dec 5, 2025
161.96
161.96
161.54
161.54
160.52
600
Dec 4, 2025
159.65
161.21
159.65
160.79
159.77
1,500
Dec 3, 2025
158.75
158.75
158.75
158.75
157.74
700
Dec 2, 2025
153.73
153.73
150.61
151.88
150.92
11,000
Dec 1, 2025
151.29
151.96
150.94
151.52
150.56
1,800
Nov 28, 2025
148.92
148.92
148.92
148.92
147.98
-
Nov 26, 2025
149.23
149.60
148.92
148.92
147.98
2,300
Nov 25, 2025
141.68
144.17
140.55
144.17
143.26
2,000
Nov 24, 2025
143.58
143.58
143.42
143.42
142.51
1,000
Nov 21, 2025
141.55
142.89
140.07
142.79
141.89
21,400
Nov 20, 2025
147.90
151.33
142.99
142.99
142.08
2,500
Nov 19, 2025
150.55
150.91
148.65
149.31
148.36
1,300
Nov 18, 2025
151.06
151.06
151.06
151.06
150.10
-
Nov 17, 2025
150.43
151.06
150.43
151.06
150.10
1,100
Nov 14, 2025
148.63
152.25
148.07
151.69
150.73
2,700
Nov 13, 2025
155.93
155.93
155.00
155.00
154.02
2,600
Nov 12, 2025
156.99
158.24
156.99
158.24
157.24
700
Nov 11, 2025
159.39
161.30
159.39
161.30
160.28
1,200
Nov 10, 2025
158.47
159.08
157.95
159.08
158.07
1,900
Nov 7, 2025
155.76
156.90
155.76
156.90
155.91
800
Nov 6, 2025
159.10
159.10
158.77
158.77
157.76
900
Nov 5, 2025
157.73
163.38
157.73
163.38
162.34
1,100
Nov 4, 2025
162.66
162.66
162.43
162.43
161.40
900
Nov 3, 2025
170.59
170.59
170.59
170.59
169.51
-
Oct 31, 2025
170.72
170.72
170.17
170.59
169.51
900
