NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.15	38.15	37.45	37.45	37.45	-1.83%	75,516
Sep 17, 2026	38.00	38.20	37.90	38.15	38.15	0.66%	33,688
Sep 16, 2026	37.20	38.05	37.20	37.90	37.90	1.61%	29,802
Sep 15, 2026	37.00	37.60	36.90	37.30	37.30	0.54%	33,275
Sep 14, 2026	37.10	37.20	36.60	37.10	37.10	-0.67%	47,456
Sep 11, 2026	37.45	37.65	37.15	37.35	37.35	-0.27%	34,683
Sep 10, 2026	38.15	38.40	37.45	37.45	37.45	-1.83%	24,790
Sep 9, 2026	38.40	38.80	38.15	38.15	38.15	-0.78%	40,485
Sep 8, 2026	38.80	39.20	38.45	38.45	38.45	-1.03%	37,259
Sep 7, 2026	39.35	39.45	38.70	38.85	38.85	-1.40%	24,922
Sep 4, 2026	38.70	39.75	38.55	39.40	39.40	1.68%	38,949
Sep 3, 2026	38.75	39.00	38.25	38.75	38.75	-0.26%	47,192
Sep 2, 2026	38.10	38.95	37.80	38.85	38.85	1.44%	73,727
Sep 1, 2026	39.20	39.30	37.90	38.30	38.30	-1.92%	48,938
Aug 31, 2026	38.70	39.30	38.70	39.05	39.05	0.90%	74,483
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