BE Semiconductor ADR

BESIY
🏛️ usa →
152.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 154.17 154.17 152.95 152.95 0.0M
2025-10-02 155.78 155.78 155.78 155.78 0.0M
2025-10-01 150.10 150.10 149.16 149.16 0.0M
2025-09-30 150.25 150.25 148.70 148.95 0.0M
2025-09-29 147.88 147.88 147.88 147.88 0.0M
2025-09-26 143.59 143.82 143.59 143.82 0.0M
2025-09-24 150.71 150.71 149.90 149.90 0.0M
2025-09-23 150.00 150.00 148.38 148.38 0.0M
2025-09-22 146.12 146.12 145.15 145.15 0.0M
2025-09-19 143.31 143.31 142.75 142.75 0.0M
2025-09-18 146.34 146.34 146.34 146.34 0.0M
2025-09-17 137.49 137.50 136.00 137.50 0.0M
2025-09-16 139.39 139.74 138.80 138.80 0.0M
2025-09-15 136.00 140.14 136.00 139.57 0.0M
2025-09-12 128.80 129.93 128.80 129.30 0.0M
2025-09-11 132.87 132.87 132.27 132.27 0.0M
2025-09-10 129.76 130.00 129.66 129.66 0.0M
2025-09-09 130.62 130.62 130.62 130.62 0.0M
2025-09-08 129.75 129.88 129.24 129.75 0.0M
2025-09-05 127.59 128.70 126.50 128.70 0.0M
2025-09-04 124.70 124.70 124.54 124.54 0.0M
2025-09-03 125.10 125.10 122.81 122.81 0.0M
2025-09-02 125.30 125.89 124.59 124.96 0.0M
2025-08-29 135.72 135.73 134.40 135.01 0.0M
2025-08-28 141.11 141.11 141.11 141.11 0.0M
2025-08-27 140.15 140.15 140.15 140.15 0.0M
2025-08-26 141.04 142.00 141.04 142.00 0.0M
2025-08-25 139.54 140.54 138.89 138.89 0.0M
2025-08-22 138.21 138.82 136.25 136.25 0.0M
2025-08-21 133.85 136.06 133.85 134.75 0.0M
2025-08-20 136.66 138.25 136.66 138.25 0.0M
2025-08-19 139.45 139.45 138.93 138.93 0.0M
2025-08-18 137.23 138.93 136.91 138.93 0.0M
2025-08-15 138.40 139.98 138.40 139.46 0.0M
2025-08-14 143.43 143.68 143.43 143.68 0.0M
2025-08-13 145.55 145.55 145.55 145.55 0.0M
2025-08-12 144.60 144.60 144.60 144.60 0.0M
2025-08-11 141.35 141.40 140.03 140.03 0.0M
2025-08-08 141.07 141.07 141.05 141.05 0.0M
2025-08-07 139.11 140.23 139.11 140.23 0.0M
2025-08-06 130.07 136.16 130.07 136.16 0.0M
2025-08-05 135.40 135.40 133.62 133.62 0.0M
2025-08-04 137.00 137.50 136.92 137.50 0.0M
2025-08-01 135.90 135.90 134.78 134.78 0.0M
2025-07-31 135.79 136.58 135.35 135.35 0.0M
2025-07-30 139.99 140.92 139.99 140.88 0.0M
2025-07-29 138.86 140.02 138.74 138.74 0.0M
2025-07-28 143.69 143.69 142.95 142.95 0.0M
2025-07-25 137.49 140.31 137.49 139.69 0.0M
2025-07-24 153.54 154.80 150.85 150.85 0.0M
2025-07-23 147.38 147.38 147.38 147.38 0.0M
2025-07-22 148.72 148.72 146.56 147.47 0.0M
2025-07-21 150.71 151.25 150.71 151.25 0.0M
2025-07-18 149.51 149.51 148.49 148.49 0.0M
2025-07-16 142.23 142.23 140.78 141.72 0.0M
2025-07-14 147.79 147.79 147.66 147.66 0.0M
2025-07-11 147.95 148.27 147.95 148.27 0.0M
2025-07-02 144.00 145.63 144.00 145.63 0.0M
2025-07-01 145.84 145.84 145.84 145.84 0.0M
2025-06-30 150.30 150.33 150.30 150.33 0.0M
2025-06-26 150.33 150.33 150.33 150.33 0.0M
2025-06-24 149.80 149.80 149.79 149.79 0.0M
2025-06-23 144.10 144.10 141.01 141.01 0.0M
2025-06-20 142.95 142.95 138.77 138.77 0.0M
2025-06-18 146.15 146.15 146.15 146.15 0.0M
2025-06-17 149.00 149.00 146.86 146.86 0.0M
2025-06-16 146.26 146.26 146.26 146.26 0.0M
2025-06-13 144.10 145.88 143.00 145.88 0.0M
2025-06-12 148.04 148.04 142.10 142.86 0.0M
2025-06-09 130.56 130.56 130.56 130.56 0.0M
2025-06-06 128.04 129.44 128.00 128.00 0.0M
2025-06-05 125.58 125.77 124.26 125.75 0.0M
2025-06-02 119.27 120.05 118.87 118.87 0.0M
2025-05-30 120.70 120.70 120.70 120.70 0.0M
2025-05-29 125.00 125.00 125.00 125.00 0.0M
2025-05-28 123.01 123.23 123.01 123.23 0.0M
2025-05-27 125.09 125.09 121.75 121.75 0.0M
2025-05-23 116.78 116.78 116.78 116.78 0.0M
2025-05-22 121.34 121.34 121.34 121.34 0.0M
2025-05-21 123.76 123.76 121.00 122.78 0.0M
2025-05-20 121.74 121.74 121.66 121.66 0.0M
2025-05-19 124.38 127.14 124.27 126.21 0.0M
2025-05-16 127.21 127.21 127.21 127.21 0.0M
2025-05-15 130.07 130.07 130.07 130.07 0.0M
2025-05-14 137.40 137.40 137.40 137.40 0.0M
2025-05-13 133.00 133.10 133.00 133.10 0.0M
2025-05-12 125.90 129.79 125.90 127.52 0.0M
2025-05-09 122.44 122.44 122.44 122.44 0.0M
2025-05-08 122.20 122.20 119.98 119.98 0.0M
2025-05-07 117.55 120.15 117.55 120.15 0.0M
2025-05-06 111.39 114.15 111.39 114.15 0.0M
2025-05-05 113.40 113.58 108.73 108.73 0.0M
2025-05-02 112.93 113.01 110.75 112.99 0.0M
2025-05-01 109.36 110.80 107.19 110.30 0.0M
2025-04-30 106.50 108.54 106.35 108.54 0.0M
2025-04-29 112.90 115.49 112.29 114.87 0.0M
2025-04-28 111.30 112.97 109.63 111.30 0.0M
2025-04-25 111.15 111.43 111.15 111.43 0.0M
2025-04-24 109.45 111.15 107.77 111.15 0.0M
2025-04-23 110.50 110.50 106.39 108.59 0.0M
2025-04-22 107.05 108.50 103.71 107.50 0.0M
2025-04-21 110.75 113.16 106.80 109.09 0.0M
2025-04-17 107.01 109.25 105.69 108.84 0.0M
2025-04-16 106.84 107.20 106.60 106.61 0.0M
2025-04-15 109.36 111.55 107.42 109.95 0.0M
2025-04-14 97.52 99.36 96.09 97.82 0.0M
2025-04-11 91.80 96.81 91.80 95.70 0.0M
2025-04-10 93.36 95.98 90.52 92.00 0.0M
2025-04-09 88.96 98.00 88.02 96.75 0.0M
2025-04-08 96.20 96.20 90.96 91.12 0.0M
2025-04-07 93.88 97.86 91.85 96.28 0.0M
2025-04-04 97.63 98.66 93.11 93.11 0.0M
2025-04-03 101.00 101.00 97.50 98.50 0.0M
2025-04-02 105.42 106.54 103.06 105.39 0.0M
2025-04-01 105.57 106.47 104.65 104.81 0.0M
2025-03-31 103.73 105.41 101.01 103.76 0.0M
2025-03-28 108.12 109.54 107.51 109.35 0.0M
2025-03-27 110.97 110.97 108.35 110.71 0.0M
2025-03-26 114.75 114.75 113.76 113.76 0.0M
2025-03-25 118.39 118.61 116.00 117.81 0.0M
2025-03-24 114.83 116.55 113.94 113.94 0.0M
2025-03-21 111.49 113.60 110.62 112.25 0.0M
2025-03-20 115.41 115.41 115.41 115.41 0.0M
2025-03-19 117.48 118.91 117.48 118.91 0.0M
2025-03-18 115.55 117.18 114.80 117.18 0.0M
2025-03-17 114.92 117.20 114.92 117.07 0.0M
2025-03-14 114.10 117.88 114.10 116.80 0.0M
2025-03-13 113.01 116.16 112.99 115.61 0.0M
2025-03-12 113.97 117.79 113.97 114.77 0.0M
2025-03-11 106.09 109.65 106.09 108.29 0.0M
2025-03-10 105.90 107.00 102.70 103.79 0.0M
2025-03-07 110.58 112.88 109.48 110.59 0.0M
2025-03-06 110.49 111.38 108.09 108.09 0.0M
2025-03-05 111.30 116.19 111.30 114.68 0.0M
2025-03-04 108.58 110.50 106.35 109.00 0.0M
2025-03-03 111.66 114.60 110.25 110.58 0.0M
2025-02-28 109.19 110.95 109.19 109.43 0.0M
2025-02-27 114.81 115.00 112.55 113.37 0.0M
2025-02-26 120.05 120.05 119.90 119.90 0.0M
2025-02-25 119.40 120.01 118.57 118.58 0.0M
2025-02-24 121.55 122.83 120.40 122.18 0.0M
2025-02-21 122.58 122.58 122.58 122.58 0.0M
2025-02-20 124.14 124.19 119.70 122.38 0.0M
2025-02-19 118.55 120.07 118.55 118.64 0.0M
2025-02-18 122.57 122.57 119.07 121.00 0.0M
2025-02-14 123.43 123.81 123.43 123.81 0.0M
2025-02-13 117.96 117.96 117.96 117.96 0.0M
2025-02-12 117.23 119.16 117.23 118.01 0.0M
2025-02-11 119.79 119.79 116.72 119.75 0.0M
2025-02-10 121.04 121.54 118.49 118.49 0.0M
2025-02-07 120.69 121.41 119.90 119.90 0.0M
2025-02-06 122.51 124.00 121.51 121.51 0.0M
2025-02-05 123.15 124.00 121.47 124.00 0.0M
2025-02-04 126.50 126.50 123.23 123.23 0.0M
2025-02-03 124.65 126.54 124.05 124.05 0.0M
2025-01-31 129.49 130.73 129.49 129.75 0.0M
2025-01-30 127.86 127.86 127.86 127.86 0.0M
2025-01-29 127.46 127.46 127.46 127.46 0.0M
2025-01-28 127.17 127.17 126.95 126.95 0.0M
2025-01-27 132.64 135.00 128.48 128.48 0.0M
2025-01-21 151.88 153.40 151.88 153.40 0.0M
2025-01-17 153.37 153.37 148.09 153.37 0.0M
2025-01-16 151.82 153.99 151.82 153.00 0.0M
2025-01-15 143.55 148.73 143.55 148.73 0.0M
2025-01-14 141.85 143.25 141.85 143.25 0.0M
2025-01-13 143.29 146.84 141.76 146.09 0.0M
2025-01-10 150.49 150.49 150.49 150.49 0.0M
2025-01-08 150.40 152.72 149.25 152.72 0.0M
2025-01-07 155.00 155.00 151.80 152.46 0.0M
2025-01-06 146.98 146.98 146.98 146.98 0.0M
2025-01-03 137.69 137.69 137.69 137.69 0.0M
2025-01-02 140.85 140.85 140.85 140.85 0.0M