NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.05	42.10	41.10	41.65	41.65	-1.07%	28,193
Apr 27, 2026	41.90	42.40	41.90	42.10	42.10	0.36%	23,979
Apr 24, 2026	41.70	42.00	41.20	41.95	41.95	-	28,714
Apr 23, 2026	41.45	42.05	41.40	41.95	41.95	0.72%	24,521
Apr 22, 2026	41.95	42.10	41.55	41.65	41.65	-0.48%	27,098
Apr 21, 2026	41.50	42.05	41.50	41.85	41.85	0.72%	22,345
Apr 20, 2026	41.65	41.70	41.15	41.55	41.55	-2.00%	27,127
Apr 17, 2026	41.50	42.40	41.10	42.40	42.40	2.54%	30,002
Apr 16, 2026	40.95	41.53	40.95	41.35	41.35	0.98%	24,274
Apr 15, 2026	41.25	41.40	40.70	40.95	40.95	-0.97%	35,343
Apr 14, 2026	41.80	42.00	41.35	41.35	41.35	-0.36%	33,360
Apr 13, 2026	41.90	41.90	40.90	41.50	41.50	-1.54%	30,960
Apr 10, 2026	41.40	42.40	41.00	42.15	42.15	2.06%	31,407
Apr 9, 2026	41.00	41.30	41.00	41.30	41.30	0.12%	27,498
Apr 8, 2026	40.50	41.50	40.35	41.25	41.25	6.31%	78,907
Apr 7, 2026	39.70	39.90	38.60	38.80	38.80	-2.39%	143,154
Apr 2, 2026	39.95	39.95	39.20	39.75	39.75	-2.09%	59,353
Apr 1, 2026	40.80	41.05	40.40	40.60	40.60	1.50%	42,357
Mar 31, 2026	39.35	40.05	39.30	40.00	40.00	1.52%	50,281
Mar 30, 2026	39.60	40.00	39.10	39.40	39.40	-1.01%	48,455
Mar 27, 2026	40.40	40.45	39.70	39.80	39.80	-1.36%	33,416
Mar 26, 2026	40.20	40.70	40.15	40.35	40.35	-0.37%	29,939
Mar 25, 2026	40.20	41.05	40.20	40.50	40.50	2.02%	38,525
Mar 24, 2026	39.75	40.00	39.40	39.70	39.70	0.38%	40,681
Mar 23, 2026	37.75	40.35	37.55	39.55	39.55	1.80%	54,143
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
Jan 9, 2026	39.10	39.30	38.75	38.95	38.95	0.13%	27,982
Jan 8, 2026	39.15	39.35	37.85	38.90	38.90	-1.39%	41,983
Jan 7, 2026	39.05	39.45	38.60	39.45	39.45	1.28%	45,904
Jan 6, 2026	38.70	39.05	38.35	38.95	38.95	1.04%	49,446
Jan 5, 2026	39.00	39.20	38.10	38.55	38.55	-0.52%	29,434
Jan 2, 2026	37.70	38.80	37.70	38.75	38.75	2.24%	26,939
Dec 31, 2025	37.80	38.00	37.80	37.90	37.90	-	10,498
Dec 30, 2025	37.95	38.25	37.85	37.90	37.90	-	26,350
Dec 29, 2025	37.90	38.30	37.85	37.90	37.90	-0.52%	31,550
Dec 24, 2025	37.60	38.40	37.60	38.10	38.10	1.46%	38,780
Dec 23, 2025	37.40	37.65	37.20	37.55	37.55	0.27%	25,560
Dec 22, 2025	37.00	37.45	36.90	37.45	37.45	1.08%	30,540
Dec 19, 2025	37.35	37.35	36.85	37.05	37.05	-0.94%	69,349
Dec 18, 2025	37.15	37.40	37.00	37.40	37.40	0.54%	32,857
Dec 17, 2025	37.60	37.75	37.00	37.20	37.20	-0.80%	37,840
Dec 16, 2025	37.50	38.00	37.30	37.50	37.50	-0.27%	59,190
Dec 15, 2025	37.20	37.70	37.20	37.60	37.60	1.21%	38,632
Dec 12, 2025	37.00	37.45	37.00	37.15	37.15	0.41%	32,343
Dec 11, 2025	36.50	37.15	36.40	37.00	37.00	1.79%	34,321
Dec 10, 2025	36.50	36.50	35.85	36.35	36.35	-0.27%	33,909
Dec 9, 2025	36.75	37.10	36.35	36.45	36.45	-1.22%	35,749
Dec 8, 2025	37.05	37.35	36.85	36.90	36.90	-0.81%	31,200
Dec 5, 2025	37.35	37.95	37.20	37.20	37.20	-0.67%	32,096
Dec 4, 2025	37.00	37.50	36.85	37.45	37.45	1.22%	33,709
Dec 3, 2025	37.20	37.55	37.00	37.00	37.00	-0.80%	37,711