NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	39.45	40.35	39.45	40.05	40.05	1.78%	27,604
Oct 8, 2026	39.25	39.50	38.65	39.35	39.35	-0.25%	31,493
Oct 7, 2026	40.30	40.50	39.20	39.45	39.45	-2.83%	46,450
Oct 6, 2026	40.00	40.65	39.80	40.60	40.60	1.50%	41,355
Oct 5, 2026	39.20	40.00	39.10	40.00	40.00	1.91%	34,008
Oct 2, 2026	38.50	39.50	38.50	39.25	39.25	2.08%	34,370
Oct 1, 2026	38.10	38.55	38.10	38.45	38.45	-0.77%	40,406
Sep 30, 2026	38.65	39.05	38.55	38.75	38.75	0.26%	39,060
Sep 29, 2026	38.65	38.75	38.40	38.65	38.65	0.91%	29,728
Sep 28, 2026	38.40	38.80	38.25	38.30	38.30	-0.26%	32,797
Sep 25, 2026	38.25	38.60	38.20	38.40	38.40	1.99%	32,034
Sep 24, 2026	38.15	38.35	37.65	37.65	37.65	-1.44%	31,123
Sep 23, 2026	38.40	38.50	37.90	38.20	38.20	-0.39%	23,723
Sep 22, 2026	38.00	38.55	37.80	38.35	38.35	1.05%	20,894
Sep 21, 2026	37.60	38.25	37.55	37.95	37.95	1.34%	29,243
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