BE Semiconductor Industries Stock Price History, BESIY Historical Prices

Add to My Stocks
$25.92 $0.27 (1.05%) BESIY stock closing price Jul 16, 2018 (Closing)

BE Semiconductor Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and BE Semiconductor Industries P/E ratio data for the stock. The stock price was at a 5 year high of $54.45 on Mar 22, 2018 as seen from BE Semiconductor Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 25.49 25.49 25.49 25.49 3,186 9.41 2.55
2018-07-11 25.16 25.16 25.16 25.16 1,020 9.28 2.52
2018-07-09 25.32 25.32 25.32 25.32 420 9.34 2.53
2018-07-06 24.8 25.15 24.8 25.15 5,448 9.28 2.52
2018-07-05 24.5 24.68 24.5 24.68 4,205 9.11 2.47
2018-07-03 24.39 24.39 24.39 24.39 1,140 9 2.44
2018-07-02 25.94 25.94 25.94 25.94 1,065 9.57 2.59
2018-06-29 27.27 27.27 26.68 26.68 622 9.85 2.67
2018-06-28 27.41 27.41 26.24 26.54 828 9.79 2.65
2018-06-27 0 0 0 27.41 0 - -
2018-06-26 27.41 27.41 27.41 27.41 1,000 10.11 2.74
2018-06-25 27.91 27.91 27.41 27.41 1,234 10.11 2.74
2018-06-22 0 0 0 30.06 0 - -
2018-06-21 31.53 31.53 30.06 30.06 4,866 11.09 3.01
2018-06-20 31.94 31.94 31.9 31.94 1,083 11.79 3.19
2018-06-19 32.74 32.74 32.74 32.74 610 12.08 3.27
2018-06-18 33.47 33.47 33.47 33.47 300 12.35 3.35
2018-06-15 33.8 33.8 33.7 33.7 446 12.44 3.37
2018-06-14 0 0 0 34.41 0 - -
2018-06-13 34.41 34.41 34.41 34.41 140 12.7 3.44
2018-06-12 0 0 0 34.87 81 - -
2018-06-11 34.89 34.89 34.87 34.87 814 12.87 3.49
2018-06-08 33.97 33.97 33.97 33.97 278 12.54 3.4
2018-06-07 0 0 0 33.08 0 - -
2018-06-06 0 0 0 33.08 18 - -
2018-06-05 0 0 0 33.08 165 - -
2018-06-04 32.93 33.08 32.93 33.08 720 12.21 3.31
2018-06-01 33.13 34.78 33.11 34.78 490 12.83 3.48
2018-05-31 0 0 0 34.07 82 - -
2018-05-30 34.07 34.07 34.07 34.07 100 12.57 3.41
2018-05-29 34.07 34.11 34.07 34.07 723 12.57 3.41
2018-05-28 0 0 0 35.25 0 - -
2018-05-25 35.74 35.74 35.25 35.25 1,926 13.01 3.53
2018-05-24 35.43 35.43 35.43 35.43 100 13.07 3.54
2018-05-23 36.25 36.25 36.25 36.25 350 13.38 3.63
2018-05-22 36.87 36.87 36.87 36.87 100 13.61 3.69
2018-05-21 0 0 0 35.51 30 - -
2018-05-18 36.25 36.25 35.51 35.51 13,260 13.1 3.55
2018-05-17 0 0 0 37 40 - -
2018-05-16 37 37 37 37 6,053 13.65 3.7
2018-05-15 0 0 0 37.5 9 - -
2018-05-14 37.75 37.75 37.5 37.5 3,254 13.84 3.75
2018-05-11 37.05 37.05 37.04 37.04 1,109 13.67 3.7
2018-05-10 38.35 38.35 38.35 38.35 623 14.15 3.84
2018-05-09 35.51 35.51 35.51 35.51 330 13.1 3.55
2018-05-08 0 0 0 37.48 104 - -
2018-05-07 35.33 37.48 35.33 37.48 918 13.83 3.75
2018-05-04 0 0 0 36.69 20 - -
2018-05-03 37.16 37.16 36.69 36.69 436 13.54 3.67
2018-05-02 37.16 37.16 37.16 37.16 320 13.71 3.72
2018-05-01 34.78 36.23 34.78 35.27 1,470 13.02 3.53
2018-04-30 37.7 47 37.7 46.95 2,374 17.33 4.7
2018-04-27 0 0 0 46.88 40 - -
2018-04-26 0 0 0 46.88 120 - -
2018-04-25 0 0 0 46.88 436 - -
2018-04-24 46.88 46.88 46.88 46.88 656 19.21 5.21
2018-04-23 0 0 0 47.99 348 - -
2018-04-20 48.51 48.51 47.99 47.99 4,076 19.67 5.33
2018-04-19 0 0 0 52.18 4 - -
2018-04-18 52.3 52.3 52.18 52.18 9,286 21.47 5.8
2018-04-17 52.25 52.25 52.25 52.25 348 21.5 5.8
2018-04-16 52.59 52.59 52.59 52.59 510 21.64 5.84
2018-04-13 0 0 0 51.97 0 - -
2018-04-12 0 0 0 51.97 0 - -
2018-04-11 0 0 0 51.97 0 - -
2018-04-10 51.98 52.02 51.97 51.97 10,440 21.39 5.77
2018-04-09 0 0 0 50.21 20 - -
2018-04-06 0 0 0 50.21 4 - -
2018-04-05 0 0 0 50.21 56 - -
2018-04-04 0 0 0 50.21 0 - -
2018-04-03 50.21 50.21 50.21 50.21 2,824 20.66 5.58
2018-04-02 49.67 49.67 49.67 49.67 438 20.44 5.52
2018-03-30 0 0 0 50.94 0 - -
2018-03-29 51.1 51.1 50.94 50.94 10,668 20.96 5.66
2018-03-28 51.1 51.25 50.87 50.87 5,064 20.93 5.65
2018-03-27 54.24 54.24 54.24 54.24 100 22.32 6.03
2018-03-26 54.5 54.52 53.65 54.06 9,684 22.25 6
2018-03-23 53.48 53.48 53.48 53.48 8 22.01 5.94
2018-03-22 54.45 54.45 54.45 54.45 208 22.41 6.05
2018-03-21 54.98 54.98 54.16 54.16 708 22.29 6.02
2018-03-20 52.85 53 52.85 53 19,252 21.81 5.89
2018-03-19 0 0 0 52.61 0 - -
2018-03-16 52.61 52.61 52.61 52.61 240 26.05 6.65
2018-03-15 51.84 51.84 51.84 51.84 18 25.66 6.55
2018-03-14 51.6 51.6 51.6 51.6 240 25.54 6.52
2018-03-13 51.94 51.94 51.94 51.94 122 25.71 6.57
2018-03-12 51.26 51.26 51.26 51.26 728 25.38 6.48
2018-03-09 0 0 0 50.27 0 - -
2018-03-08 50.27 50.27 50.27 50.27 88 24.88 6.35
Get more Data

BE Semiconductor Industries Stock History Chart

View BESIY PE ratio, PS ratio stocks charts and compare with peers.
BESIY Chart
Note: Compare BE Semiconductor Industries stock price history with the index and industry peers.

BE Semiconductor Industries Stock Price History: Past 5 years

Max Stock Price54.45Mar 22,2018
Min Stock Price5.2Dec 24,2013
Avg Stock Price17.61

BE Semiconductor Industries Historical PE ratio: Past 5 years

Max PE Ratio28.84Apr 25,2017
Min PE Ratio6.16Sep 29,2015
Avg PE Ratio18.29

BE Semiconductor Industries Historical PS ratio: Past 5 years

Max PS Ratio6.65Mar 16,2018
Min PS Ratio1.14Jul 12,2013
Avg PS Ratio3.42

BESIY Industry Peers

Company Price Change (%)
Entegris (ENTG)35.050.15 (0.43%)
Brooks Automation (BRKS)32.20.3 (0.92%)
Panasonic (PCRFY)12.710.16 (1.27%)
Nxp Semiconductor (NXPI)107.520.87 (0.8%)
Panasonic (PCRFY)12.710.16 (1.27%)
Cps Technologies (CPSH)1.50.05 (3.23%)
Cps Technologies (CPSH)1.50.05 (3.23%)

BE Semiconductor Industries share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BE Semiconductor Industries stock analysis. BE Semiconductor Industries stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. BESIY stock closed at $25.92 and traded with a volume of 5,243 on the last trading day. The company's P/S ratio was at a high of 6.65 on Mar 16, 2018 according to our BE Semiconductor Industries stock history data.