NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.60	38.80	38.25	38.70	38.70	0.52%	52,091
Aug 27, 2026	38.70	38.70	38.15	38.50	38.50	-0.39%	39,803
Aug 26, 2026	37.85	38.70	37.85	38.65	38.65	1.84%	43,774
Aug 25, 2026	37.55	37.95	37.40	37.95	37.95	0.93%	37,954
Aug 24, 2026	37.70	37.90	37.60	37.60	37.60	-0.27%	31,092
Aug 21, 2026	37.70	38.05	37.70	37.70	37.70	0.67%	26,009
Aug 20, 2026	37.80	37.80	37.20	37.45	37.45	-1.06%	36,732
Aug 19, 2026	37.80	38.05	37.55	37.85	37.85	-0.13%	31,666
Aug 18, 2026	38.15	38.30	37.75	37.90	37.90	-0.79%	33,496
Aug 17, 2026	38.60	39.00	38.20	38.20	38.20	-1.04%	24,356
Aug 14, 2026	38.00	38.60	37.85	38.60	38.60	1.31%	59,822
Aug 13, 2026	37.80	38.35	37.70	38.10	38.10	0.66%	34,280
Aug 12, 2026	37.90	38.35	37.70	37.85	37.85	0.40%	39,296
Aug 11, 2026	38.10	38.50	37.55	37.70	37.70	-1.05%	42,473
Aug 10, 2026	38.35	38.55	37.95	38.10	38.10	-0.65%	34,399
Aug 7, 2026	38.35	38.55	38.30	38.35	38.35	-	25,561
Aug 6, 2026	39.00	39.05	38.35	38.35	38.35	-1.67%	40,861
Aug 5, 2026	39.50	39.70	38.60	39.00	39.00	-0.89%	35,663
Aug 4, 2026	39.40	39.75	38.75	39.35	39.35	0.77%	39,607
Aug 3, 2026	39.90	40.10	38.80	39.05	39.05	-2.01%	59,170
Jul 31, 2026	39.40	40.20	39.00	39.85	39.85	1.53%	38,573
Jul 30, 2026	41.60	41.60	38.90	39.25	39.25	-6.44%	86,687
Jul 29, 2026	42.25	42.25	41.65	41.95	41.95	-0.71%	26,790
Jul 28, 2026	41.20	42.25	41.20	42.25	42.25	1.93%	31,788
Jul 27, 2026	42.50	42.70	41.40	41.45	41.45	-1.43%	35,468
Jul 24, 2026	41.50	42.45	41.50	42.05	42.05	1.08%	27,171
Jul 23, 2026	41.45	41.80	41.25	41.60	41.60	-	22,765
Jul 22, 2026	41.30	41.75	41.15	41.60	41.60	0.85%	22,773
Jul 21, 2026	40.80	41.40	40.80	41.25	41.25	0.61%	28,200
Jul 20, 2026	40.80	41.35	40.75	41.00	41.00	0.24%	39,726
Jul 17, 2026	41.20	41.25	40.65	40.90	40.90	-0.97%	31,692
Jul 16, 2026	41.10	41.40	40.80	41.30	41.30	0.61%	26,612
Jul 15, 2026	40.70	41.25	40.35	41.05	41.05	0.86%	39,890
Jul 14, 2026	40.55	41.15	40.55	40.70	40.70	0.49%	29,710
Jul 13, 2026	39.80	40.75	39.60	40.50	40.50	1.50%	21,494
Jul 10, 2026	39.80	40.50	39.60	39.90	39.90	0.63%	29,078
Jul 9, 2026	40.10	40.10	38.90	39.65	39.65	0.51%	26,866
Jul 8, 2026	39.80	40.05	39.20	39.45	39.45	-0.50%	20,337
Jul 7, 2026	40.30	40.80	39.65	39.65	39.65	-1.86%	24,253
Jul 6, 2026	40.55	40.75	40.20	40.40	40.40	-0.62%	24,365
Jul 3, 2026	39.80	40.85	39.80	40.65	40.65	2.52%	26,861
Jul 2, 2026	39.55	39.95	39.30	39.65	39.65	0.76%	33,323
Jul 1, 2026	39.05	39.65	39.00	39.35	39.35	0.77%	30,339
Jun 30, 2026	38.80	39.30	38.35	39.05	39.05	1.03%	57,484
Jun 29, 2026	39.40	39.55	38.50	38.65	38.65	-2.15%	33,370
Jun 26, 2026	40.15	40.30	39.40	39.50	39.50	-1.86%	37,457
Jun 25, 2026	40.00	40.50	39.95	40.25	40.25	0.37%	88,074
Jun 24, 2026	40.70	40.80	39.65	40.10	40.10	-1.72%	34,058
Jun 23, 2026	41.90	41.90	40.60	40.80	40.80	-3.09%	19,083
Jun 22, 2026	42.15	42.15	41.75	42.10	42.10	-0.12%	18,545