NV Bekaert SA (BEKAY)
OTCMKTS · Delayed Price · Currency is USD
4.524
+0.584 (14.82%)
At close: Jan 5, 2026
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 14.82% | 381 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -9.11% | 353 |
| Oct 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.70% | 250 |
| Aug 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 26.00% | 100 |
| Feb 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -0.43% | 600 |
| Dec 10, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -9.17% | 200 |
| Oct 9, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.75 | -14.00% | 250 |
| Sep 3, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | - | 250 |
| Jul 30, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -1.42% | 100 |
| Jun 6, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.43 | -9.24% | 364 |
| Apr 30, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | -9.37% | 364 |
| Apr 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.25 | 4.72% | 200 |
| Mar 1, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | 15.72% | 100 |
| Apr 4, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.23 | 30.63% | 100 |
| Dec 2, 2022 | 3.51 | 3.51 | 3.51 | 3.51 | 3.24 | 3.73% | 600 |
| Dec 1, 2022 | 3.38 | 3.38 | 3.38 | 3.38 | 3.12 | 20.71% | 100 |
| Sep 16, 2022 | 2.80 | 2.80 | 2.80 | 2.80 | 2.59 | -11.11% | 500 |
| Sep 12, 2022 | 3.15 | 3.15 | 3.15 | 3.15 | 2.91 | 6.92% | 300 |