BE SEMICONDUCTOR
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 99.98 | 100.55 | 98.16 | 98.54 | 98.54 | 472,369 | 46,869,377 | 99.2220 |
| 27/03/2025 | 103.60 | 104.50 | 101.05 | 101.05 | 101.05 | 402,100 | 40,997,766 | 101.9591 |
| 26/03/2025 | 108.00 | 108.20 | 104.55 | 104.90 | 104.90 | 272,177 | 28,745,996 | 105.6151 |
| 25/03/2025 | 107.75 | 109.30 | 105.95 | 108.30 | 108.30 | 432,190 | 46,791,364 | 108.2691 |
| 24/03/2025 | 105.70 | 106.55 | 104.85 | 105.90 | 105.90 | 340,614 | 36,042,508 | 105.8163 |
| 21/03/2025 | 106.75 | 107.10 | 102.15 | 104.05 | 104.05 | 631,581 | 65,636,956 | 103.9249 |
| 20/03/2025 | 107.80 | 109.05 | 107.05 | 107.20 | 107.20 | 280,372 | 30,165,632 | 107.5915 |
| 19/03/2025 | 105.80 | 108.20 | 105.70 | 107.75 | 107.75 | 388,269 | 41,762,366 | 107.5604 |
| 18/03/2025 | 106.15 | 109.65 | 105.55 | 106.20 | 106.20 | 430,248 | 46,128,034 | 107.2102 |
| 17/03/2025 | 106.05 | 106.80 | 104.85 | 105.70 | 105.70 | 280,615 | 29,720,467 | 105.9117 |