Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BE Semiconductor Industries N.V. (OP:BESIY)

200.16 +4.14 (+2.11%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 199.00 200.18 199.00 200.16 2,890 +4.14(+2.11%)
Feb 06, 2026 193.38 196.02 192.44 196.02 2,865 +9.03(+4.83%)
Feb 05, 2026 189.41 190.40 183.93 186.99 4,614 +0.48(+0.26%)
Feb 04, 2026 185.12 188.00 184.23 186.51 12,585 -3.96(-2.08%)
Feb 03, 2026 188.12 190.47 186.87 190.47 2,101 -3.84(-1.98%)
Feb 02, 2026 192.57 194.54 192.57 194.31 2,027 +1.25(+0.65%)
Jan 30, 2026 192.56 195.85 191.72 193.06 2,638 -3.68(-1.87%)
Jan 29, 2026 199.77 199.77 196.52 196.75 2,490 -6.44(-3.17%)
Jan 28, 2026 203.01 205.07 201.71 203.19 4,682 -7.33(-3.48%)
Jan 27, 2026 206.02 210.76 206.02 210.52 2,559 +1.99(+0.95%)
Jan 26, 2026 207.60 208.53 207.00 208.53 8,055 +0.85(+0.41%)
Jan 23, 2026 206.45 207.68 204.06 207.68 1,782 +1.73(+0.84%)
Jan 22, 2026 205.49 206.18 205.49 205.95 2,527 +0.95(+0.46%)
Jan 21, 2026 203.25 205.85 202.25 205.00 4,476 +4.15(+2.06%)
Jan 20, 2026 201.10 203.25 200.19 200.85 2,916 -0.19(-0.10%)
Jan 16, 2026 200.00 201.05 198.02 201.05 2,211 +0.45(+0.22%)
Jan 15, 2026 201.00 202.10 200.59 200.59 7,782 +9.84(+5.16%)
Jan 14, 2026 191.90 193.40 189.93 190.75 1,558 -1.25(-0.65%)
Jan 13, 2026 192.00 195.07 192.00 192.00 1,218 +2.06(+1.08%)
Jan 12, 2026 182.66 190.71 182.66 189.94 3,158 +13.06(+7.38%)
Jan 09, 2026 176.65 176.89 176.65 176.89 1,190 +6.09(+3.57%)
Jan 08, 2026 176.26 178.25 170.80 170.80 2,558 -15.15(-8.15%)
Jan 07, 2026 185.92 185.95 184.00 185.95 2,230 -2.62(-1.39%)
Jan 06, 2026 188.58 188.58 188.16 188.57 1,557 +9.12(+5.08%)
Jan 05, 2026 179.88 184.39 177.50 179.45 5,109 +4.81(+2.75%)
Jan 02, 2026 173.51 176.30 171.15 174.64 4,235 +17.88(+11.41%)
Dec 31, 2025 156.59 157.55 156.59 156.75 990 +0.44(+0.28%)
Dec 29, 2025 156.32 319 +0.57(+0.37%)
Dec 26, 2025 155.75 156.95 155.75 155.75 790 +0.62(+0.40%)
Dec 23, 2025 155.12 167 +0.12(+0.08%)
Dec 22, 2025 154.37 156.61 154.37 155.00 1,188 +2.26(+1.48%)
Dec 19, 2025 152.74 153.50 152.74 152.74 844 -1.98(-1.28%)
Dec 18, 2025 154.54 154.72 154.54 154.72 785 +1.26(+0.82%)
Dec 17, 2025 156.65 156.65 153.46 153.46 886 -4.03(-2.56%)
Dec 16, 2025 156.62 157.75 154.26 157.49 1,362 +2.25(+1.45%)
Dec 15, 2025 153.88 155.94 153.88 155.24 1,061 -0.44(-0.28%)
Dec 12, 2025 158.00 158.00 154.95 155.68 1,111 -5.13(-3.19%)
Dec 11, 2025 160.81 160.86 160.81 160.81 985 -6.19(-3.71%)
Dec 09, 2025 167.00 505 -3.46(-2.03%)
Dec 08, 2025 171.06 171.06 169.92 170.46 1,611 +8.93(+5.53%)
Dec 05, 2025 161.96 161.96 161.53 161.53 588 +0.75(+0.46%)
Dec 04, 2025 160.79 161.21 159.65 160.79 1,527 +2.04(+1.29%)
Dec 03, 2025 158.75 158.75 158.75 158.75 745 +6.87(+4.52%)
Dec 02, 2025 152.40 153.73 150.60 151.88 10,954 +0.36(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.