NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.55	40.25	38.85	38.85	38.85	-1.27%	63,019
Mar 19, 2026	39.75	39.75	38.90	39.35	39.35	-2.96%	48,013
Mar 18, 2026	40.00	40.55	39.75	40.55	40.55	1.88%	45,788
Mar 17, 2026	39.40	39.95	39.00	39.80	39.80	1.02%	32,257
Mar 16, 2026	39.50	39.85	39.35	39.40	39.40	-0.51%	26,592
Mar 13, 2026	40.30	40.30	39.35	39.60	39.60	-2.10%	49,396
Mar 12, 2026	40.40	40.70	40.15	40.45	40.45	-	29,905
Mar 11, 2026	40.55	40.85	40.20	40.45	40.45	-0.61%	32,971
Mar 10, 2026	40.00	40.80	40.00	40.70	40.70	4.09%	37,261
Mar 9, 2026	39.30	39.45	38.70	39.10	39.10	-3.22%	63,676
Mar 6, 2026	41.35	41.65	40.10	40.40	40.40	-2.18%	48,177
Mar 5, 2026	41.80	42.10	41.30	41.30	41.30	-1.67%	41,721
Mar 4, 2026	41.20	42.15	41.20	42.00	42.00	1.45%	37,730
Mar 3, 2026	42.35	42.40	41.20	41.40	41.40	-3.72%	44,085
Mar 2, 2026	42.80	43.35	41.85	43.00	43.00	-1.71%	46,342
Feb 27, 2026	44.85	44.85	43.10	43.75	43.75	-1.91%	94,225
Feb 26, 2026	43.00	44.80	41.80	44.60	44.60	0.90%	103,403
Feb 25, 2026	44.05	44.45	43.40	44.20	44.20	0.11%	45,741
Feb 24, 2026	44.00	44.45	43.95	44.15	44.15	0.80%	34,459
Feb 23, 2026	43.90	44.15	43.60	43.80	43.80	-0.68%	61,737
Feb 20, 2026	44.40	44.40	43.85	44.10	44.10	-0.23%	25,233
Feb 19, 2026	43.85	44.40	43.20	44.20	44.20	0.80%	69,110
Feb 18, 2026	43.55	43.85	43.40	43.85	43.85	0.80%	31,216
Feb 17, 2026	43.30	43.60	42.90	43.50	43.50	-	33,672
Feb 16, 2026	43.50	43.95	43.20	43.50	43.50	-	30,434
Feb 13, 2026	44.00	44.00	42.90	43.50	43.50	-1.58%	34,270
Feb 12, 2026	44.90	45.00	44.10	44.20	44.20	-1.12%	66,491
Feb 11, 2026	44.30	44.80	44.05	44.70	44.70	0.68%	43,206
Feb 10, 2026	44.25	44.50	44.00	44.40	44.40	0.34%	24,649
Feb 9, 2026	43.95	44.25	43.85	44.25	44.25	0.68%	44,799
Feb 6, 2026	42.70	43.95	42.50	43.95	43.95	2.81%	53,721
Feb 5, 2026	42.35	42.90	42.35	42.75	42.75	0.47%	29,211
Feb 4, 2026	42.00	43.00	41.90	42.55	42.55	1.43%	81,825
Feb 3, 2026	42.05	42.35	41.75	41.95	41.95	0.24%	31,532
Feb 2, 2026	40.85	42.10	40.85	41.85	41.85	0.84%	35,374
Jan 30, 2026	41.05	41.75	40.90	41.50	41.50	0.97%	46,458
Jan 29, 2026	42.00	42.40	41.10	41.10	41.10	-1.08%	42,328
Jan 28, 2026	40.40	41.75	40.35	41.55	41.55	3.23%	61,761
Jan 27, 2026	40.30	40.35	39.80	40.25	40.25	0.12%	28,046
Jan 26, 2026	40.00	40.50	39.40	40.20	40.20	0.37%	66,324
Jan 23, 2026	40.50	40.50	39.85	40.05	40.05	-1.35%	37,220
Jan 22, 2026	39.85	40.65	39.70	40.60	40.60	2.92%	64,170
Jan 21, 2026	38.50	39.60	38.45	39.45	39.45	3.14%	42,394
Jan 20, 2026	38.00	38.25	37.80	38.25	38.25	0.26%	54,472
Jan 19, 2026	38.20	38.80	37.95	38.15	38.15	-1.29%	37,169
Jan 16, 2026	39.85	39.85	38.55	38.65	38.65	-3.25%	44,799
Jan 15, 2026	39.55	40.05	39.30	39.95	39.95	1.52%	39,708
Jan 14, 2026	39.25	39.40	38.75	39.35	39.35	0.25%	26,151
Jan 13, 2026	38.90	39.35	38.80	39.25	39.25	1.29%	35,865
Jan 12, 2026	38.95	39.10	38.70	38.75	38.75	-0.51%	25,319