Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Brussels - Delayed Quote EUR

NV Bekaert SA (BEKB.BR)

Compare

34.22

-0.08

(-0.23%)

At close: February 20 at 5:37:41 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	34.20	34.76	34.16	34.22	34.22	35,838
Feb 19, 2025	34.68	34.80	34.26	34.30	34.30	37,469
Feb 18, 2025	34.58	34.78	34.36	34.68	34.68	56,735
Feb 17, 2025	34.60	34.78	34.44	34.56	34.56	37,121
Feb 14, 2025	34.50	35.00	34.38	34.74	34.74	45,158
Feb 13, 2025	34.50	34.82	34.20	34.52	34.52	33,824
Feb 12, 2025	33.90	34.26	33.88	34.14	34.14	28,018
Feb 11, 2025	33.70	33.90	33.52	33.90	33.90	31,121
Feb 10, 2025	33.70	33.86	33.36	33.80	33.80	28,167
Feb 7, 2025	34.00	34.12	33.58	33.62	33.62	30,288
Feb 6, 2025	33.38	33.96	33.38	33.96	33.96	23,347
Feb 5, 2025	33.64	33.78	33.10	33.26	33.26	37,619
Feb 4, 2025	33.44	33.82	33.16	33.74	33.74	29,001
Feb 3, 2025	32.80	33.46	32.80	33.30	33.30	51,199
Jan 31, 2025	33.36	33.86	33.26	33.78	33.78	47,373
Jan 30, 2025	33.10	33.62	33.10	33.46	33.46	48,841
Jan 29, 2025	33.14	33.42	32.86	32.96	32.96	31,267
Jan 28, 2025	33.46	33.66	33.16	33.16	33.16	27,545
Jan 27, 2025	33.00	33.56	33.00	33.46	33.46	31,490
Jan 24, 2025	33.38	33.82	33.10	33.42	33.42	41,409
Jan 23, 2025	32.98	33.38	32.98	33.28	33.28	34,493
Jan 22, 2025	33.68	33.68	32.96	33.18	33.18	33,833
Jan 21, 2025	34.32	34.68	33.60	33.68	33.68	45,451
Jan 20, 2025	33.36	34.62	33.32	34.34	34.34	62,197
Jan 17, 2025	32.88	33.66	32.60	33.26	33.26	98,293
Jan 16, 2025	33.00	33.20	32.80	32.94	32.94	117,440
Jan 15, 2025	32.80	33.14	32.72	32.76	32.76	55,908
Jan 14, 2025	33.38	33.52	32.70	32.74	32.74	31,117
Jan 13, 2025	32.80	33.30	32.80	32.98	32.98	30,038
Jan 10, 2025	33.20	33.40	32.98	33.04	33.04	47,512
Jan 9, 2025	32.62	33.40	32.56	33.28	33.28	47,576
Jan 8, 2025	33.40	33.42	32.64	32.78	32.78	39,989
Jan 7, 2025	33.90	34.50	33.54	33.58	33.58	39,847
Jan 6, 2025	33.28	34.42	33.08	34.42	34.42	43,234
Jan 3, 2025	33.86	33.86	32.92	32.96	32.96	41,909
Jan 2, 2025	33.88	34.00	33.48	33.60	33.60	52,817
Dec 31, 2024	32.66	33.46	32.42	33.46	33.46	25,673
Dec 30, 2024	32.90	33.02	32.40	32.60	32.60	59,643
Dec 27, 2024	33.04	33.34	32.78	32.98	32.98	48,691
Dec 24, 2024	33.02	33.14	32.98	33.00	33.00	7,782
Dec 23, 2024	32.96	33.16	32.64	33.02	33.02	32,138
Dec 20, 2024	32.54	32.94	32.14	32.94	32.94	64,372
Dec 19, 2024	32.40	33.58	32.36	32.72	32.72	63,399
Dec 18, 2024	32.50	32.84	32.50	32.80	32.80	42,030
Dec 17, 2024	32.78	32.80	32.46	32.46	32.46	38,763
Dec 16, 2024	33.20	33.24	32.56	33.00	33.00	43,694
Dec 13, 2024	33.32	33.88	33.32	33.34	33.34	34,495
Dec 12, 2024	34.00	34.08	33.34	33.34	33.34	32,119
Dec 11, 2024	33.44	34.00	33.04	34.00	34.00	42,425
Dec 10, 2024	33.98	33.98	33.70	33.72	33.72	30,785
Dec 9, 2024	33.74	34.30	33.74	34.10	34.10	42,132
Dec 6, 2024	33.50	34.12	33.50	33.64	33.64	38,850
Dec 5, 2024	33.18	33.62	33.18	33.54	33.54	41,555
Dec 4, 2024	32.90	33.56	32.90	33.26	33.26	52,994
Dec 3, 2024	32.76	33.04	32.70	32.92	32.92	57,004
Dec 2, 2024	32.70	32.90	32.52	32.70	32.70	42,498
Nov 29, 2024	32.66	33.02	32.50	32.78	32.78	71,798
Nov 28, 2024	33.22	33.50	32.66	32.66	32.66	74,510
Nov 27, 2024	32.56	33.30	32.56	33.08	33.08	55,052
Nov 26, 2024	32.50	33.10	32.46	32.56	32.56	64,187
Nov 25, 2024	32.60	33.08	32.20	32.98	32.98	88,939
Nov 22, 2024	32.00	32.72	31.60	32.52	32.52	148,272
Nov 21, 2024	32.10	32.18	31.68	31.70	31.70	29,941
Nov 20, 2024	31.88	32.18	31.80	32.06	32.06	59,945
Nov 19, 2024	32.40	32.60	31.40	31.72	31.72	28,455
Nov 18, 2024	32.50	32.72	31.96	32.28	32.28	56,900
Nov 15, 2024	32.56	33.06	32.46	32.54	32.54	21,989
Nov 14, 2024	32.32	32.92	32.26	32.84	32.84	37,449
Nov 13, 2024	32.40	32.74	32.30	32.40	32.40	22,522
Nov 12, 2024	33.32	33.32	32.42	32.42	32.42	29,017
Nov 11, 2024	34.18	34.20	33.64	33.72	33.72	26,030
Nov 8, 2024	34.00	34.02	33.36	33.90	33.90	22,587
Nov 7, 2024	32.20	34.04	31.96	33.92	33.92	101,983
Nov 6, 2024	33.30	34.10	32.70	32.76	32.76	88,094
Nov 5, 2024	33.08	33.42	33.08	33.42	33.42	23,122
Nov 4, 2024	33.30	33.58	33.02	33.14	33.14	31,078
Nov 1, 2024	33.50	33.56	33.24	33.40	33.40	15,930
Oct 31, 2024	33.20	33.56	33.14	33.50	33.50	38,118
Oct 30, 2024	33.94	33.96	33.34	33.34	33.34	88,234
Oct 29, 2024	34.34	34.72	34.00	34.04	34.04	34,457
Oct 28, 2024	34.44	34.60	34.08	34.38	34.38	27,794
Oct 25, 2024	34.58	34.58	34.16	34.16	34.16	26,787
Oct 24, 2024	34.30	34.90	34.30	34.54	34.54	24,780
Oct 23, 2024	34.48	34.94	34.28	34.34	34.34	32,691
Oct 22, 2024	34.20	34.64	34.20	34.52	34.52	46,952
Oct 21, 2024	35.26	35.40	34.16	34.20	34.20	86,232
Oct 18, 2024	34.72	35.58	34.72	35.40	35.40	169,682
Oct 17, 2024	35.00	35.02	34.70	34.72	34.72	26,421
Oct 16, 2024	35.08	35.32	34.98	34.98	34.98	39,402
Oct 15, 2024	35.70	35.70	35.14	35.34	35.34	39,490
Oct 14, 2024	36.10	36.12	35.60	35.74	35.74	18,753
Oct 11, 2024	35.70	36.24	35.70	36.16	36.16	31,626
Oct 10, 2024	35.64	35.80	35.40	35.80	35.80	28,360
Oct 9, 2024	35.36	35.80	35.32	35.74	35.74	20,968
Oct 8, 2024	35.82	35.84	35.30	35.38	35.38	28,864
Oct 7, 2024	36.20	36.20	35.78	36.18	36.18	23,272
Oct 4, 2024	35.90	36.50	35.76	36.18	36.18	29,020
Oct 3, 2024	35.82	36.10	35.52	35.72	35.72	46,347
Oct 2, 2024	36.98	37.14	36.34	36.40	36.40	28,566
Oct 1, 2024	37.00	37.36	36.74	36.74	36.74	27,514
Sep 30, 2024	37.42	37.44	36.84	36.92	36.92	46,876
Sep 27, 2024	36.50	37.46	36.50	37.44	37.44	44,090
Sep 26, 2024	35.70	36.34	35.70	36.32	36.32	32,253
Sep 25, 2024	36.00	36.30	35.40	35.50	35.50	69,591
Sep 24, 2024	36.24	36.74	36.18	36.34	36.34	36,352
Sep 23, 2024	35.96	36.10	35.62	36.00	36.00	24,130
Sep 20, 2024	37.00	37.00	35.94	35.96	35.96	99,872
Sep 19, 2024	36.82	37.12	36.68	37.04	37.04	32,912
Sep 18, 2024	35.62	36.40	35.54	36.34	36.34	41,163
Sep 17, 2024	34.72	35.68	34.62	35.52	35.52	47,612
Sep 16, 2024	34.32	34.78	34.24	34.62	34.62	39,335
Sep 13, 2024	33.88	34.40	33.84	34.26	34.26	53,317
Sep 12, 2024	34.12	34.70	33.72	33.72	33.72	60,860
Sep 11, 2024	34.50	34.84	33.86	33.86	33.86	68,618
Sep 10, 2024	35.40	35.44	34.76	34.84	34.84	30,317
Sep 9, 2024	35.28	35.54	34.86	35.40	35.40	50,806
Sep 6, 2024	36.16	36.16	35.20	35.20	35.20	26,956
Sep 5, 2024	36.44	36.62	35.90	35.90	35.90	37,881
Sep 4, 2024	36.10	36.56	35.82	36.42	36.42	27,986
Sep 3, 2024	37.36	37.42	36.44	36.48	36.48	24,863
Sep 2, 2024	37.46	37.50	36.96	37.20	37.20	18,387
Aug 30, 2024	37.00	37.60	36.84	37.40	37.40	65,194
Aug 29, 2024	36.60	37.00	36.60	36.84	36.84	30,409
Aug 28, 2024	36.36	36.58	36.10	36.58	36.58	32,663
Aug 27, 2024	36.40	36.72	36.26	36.40	36.40	31,932
Aug 26, 2024	36.50	36.52	35.96	36.34	36.34	23,630
Aug 23, 2024	36.20	36.60	36.16	36.54	36.54	15,392
Aug 22, 2024	36.12	36.32	35.94	36.06	36.06	17,037
Aug 21, 2024	35.84	36.36	35.84	36.22	36.22	21,475
Aug 20, 2024	36.00	36.00	35.62	35.74	35.74	26,263
Aug 19, 2024	35.34	35.88	35.32	35.86	35.86	31,643
Aug 16, 2024	36.18	36.18	35.02	35.36	35.36	36,801
Aug 15, 2024	35.60	36.34	35.46	36.10	36.10	17,525
Aug 14, 2024	35.50	35.80	35.32	35.60	35.60	17,984
Aug 13, 2024	36.04	36.06	35.44	35.62	35.62	18,713
Aug 12, 2024	36.30	36.30	36.02	36.04	36.04	13,732
Aug 9, 2024	36.00	36.46	35.92	36.10	36.10	16,390
Aug 8, 2024	36.20	36.20	35.70	35.98	35.98	27,492
Aug 7, 2024	35.76	36.36	35.68	36.36	36.36	29,612
Aug 6, 2024	35.68	36.10	35.12	35.74	35.74	36,141
Aug 5, 2024	35.50	35.68	34.52	35.34	35.34	76,193
Aug 2, 2024	37.10	37.24	36.06	36.08	36.08	57,115
Aug 1, 2024	37.90	38.20	37.16	37.16	37.16	39,547
Jul 31, 2024	37.48	37.86	37.48	37.82	37.82	36,288
Jul 30, 2024	37.24	37.70	37.24	37.40	37.40	24,011
Jul 29, 2024	38.00	38.16	37.14	37.40	37.40	34,044
Jul 26, 2024	38.60	38.92	37.66	38.04	38.04	32,280
Jul 25, 2024	38.84	38.84	37.96	38.64	38.64	36,273
Jul 24, 2024	38.62	39.32	38.62	38.78	38.78	25,113
Jul 23, 2024	38.72	39.00	38.48	38.72	38.72	23,817
Jul 22, 2024	39.20	39.40	38.76	38.84	38.84	18,776
Jul 19, 2024	39.20	39.38	38.94	39.18	39.18	23,332
Jul 18, 2024	39.20	39.52	39.04	39.40	39.40	27,093
Jul 17, 2024	39.30	39.30	38.78	39.22	39.22	21,479
Jul 16, 2024	39.30	39.36	38.88	39.36	39.36	28,156
Jul 15, 2024	39.80	39.80	39.30	39.30	39.30	22,941
Jul 12, 2024	40.00	40.00	39.62	39.96	39.96	24,791
Jul 11, 2024	39.30	40.00	39.30	39.76	39.76	26,543
Jul 10, 2024	39.30	39.64	39.26	39.32	39.32	17,927
Jul 9, 2024	39.90	40.22	39.38	39.38	39.38	34,590
Jul 8, 2024	39.74	40.14	39.64	39.94	39.94	28,847
Jul 5, 2024	40.10	40.30	39.76	39.76	39.76	28,033
Jul 4, 2024	40.10	40.40	39.94	39.94	39.94	34,234
Jul 3, 2024	40.02	40.10	39.56	39.82	39.82	27,005
Jul 2, 2024	39.60	39.78	39.16	39.78	39.78	23,995
Jul 1, 2024	39.70	39.90	39.46	39.66	39.66	22,914
Jun 28, 2024	39.40	39.68	38.80	39.08	39.08	46,600
Jun 27, 2024	39.70	39.70	39.32	39.40	39.40	20,386
Jun 26, 2024	40.74	40.76	39.40	39.40	39.40	30,580
Jun 25, 2024	40.82	41.14	40.50	40.52	40.52	18,067
Jun 24, 2024	40.34	41.38	40.34	41.16	41.16	15,171
Jun 21, 2024	40.52	40.72	40.26	40.58	40.58	76,532
Jun 20, 2024	40.54	40.98	40.42	40.70	40.70	19,430
Jun 19, 2024	40.70	40.74	40.46	40.62	40.62	13,664
Jun 18, 2024	40.56	40.78	39.96	40.62	40.62	49,608
Jun 17, 2024	41.16	41.40	40.18	40.28	40.28	37,129
Jun 14, 2024	41.26	41.72	40.90	41.04	41.04	68,667
Jun 13, 2024	41.80	42.00	41.16	41.24	41.24	40,387
Jun 12, 2024	41.96	42.10	41.58	41.80	41.80	16,809
Jun 11, 2024	42.00	42.36	41.62	41.94	41.94	36,913
Jun 10, 2024	42.48	42.48	41.52	42.00	42.00	52,630
Jun 7, 2024	41.90	42.30	41.62	41.98	41.98	35,463
Jun 6, 2024	42.06	42.38	41.80	41.90	41.90	43,822
Jun 5, 2024	42.22	42.36	41.86	41.90	41.90	70,846
Jun 4, 2024	42.76	42.90	42.28	42.28	42.28	33,480
Jun 3, 2024	43.14	43.22	42.86	43.00	43.00	29,301
May 31, 2024	43.24	43.34	42.74	43.24	43.24	77,147
May 30, 2024	43.12	43.42	43.08	43.40	43.40	21,093
May 29, 2024	43.78	43.78	43.10	43.30	43.30	25,223
May 28, 2024	43.60	44.32	43.60	43.78	43.78	24,207
May 27, 2024	43.50	44.20	43.46	43.82	43.82	15,992
May 24, 2024	43.46	43.54	43.16	43.54	43.54	36,240
May 23, 2024	43.50	43.60	43.20	43.60	43.60	19,684
May 22, 2024	43.80	43.96	43.48	43.66	43.66	18,145
May 21, 2024	44.30	44.42	43.64	43.68	43.68	40,335
May 20, 2024	43.80	44.14	43.80	44.08	44.08	19,515
May 17, 2024	44.16	44.44	43.82	43.82	43.82	20,775
May 16, 2024	44.04	44.40	43.70	44.40	44.40	16,946
May 15, 2024	44.38	44.46	43.86	44.04	44.04	21,380
May 14, 2024	44.18	44.62	44.06	44.14	44.14	20,739
May 13, 2024	44.00	44.18	43.64	44.16	44.16	33,610
May 10, 2024	1.80 Dividend
May 10, 2024	43.58	44.30	43.42	43.92	43.92	34,558
May 9, 2024	45.32	45.60	44.92	45.18	43.38	34,265
May 8, 2024	47.00	47.12	44.72	45.50	43.69	72,500
May 7, 2024	47.18	47.72	47.00	47.48	45.59	25,147
May 6, 2024	47.56	47.70	47.00	47.04	45.17	21,981
May 3, 2024	47.48	47.74	47.06	47.54	45.65	33,278
May 2, 2024	47.42	47.44	46.38	47.34	45.45	17,545
Apr 30, 2024	47.40	47.40	47.02	47.06	45.19	26,034
Apr 29, 2024	47.00	47.26	46.52	47.26	45.38	24,366
Apr 26, 2024	46.12	46.94	45.96	46.82	44.95	21,100
Apr 25, 2024	47.40	47.40	45.84	46.10	44.26	21,166
Apr 24, 2024	46.44	47.38	46.42	47.38	45.49	47,618
Apr 23, 2024	47.18	47.18	46.64	46.72	44.86	12,878
Apr 22, 2024	46.60	47.20	46.42	46.96	45.09	15,958
Apr 19, 2024	46.60	46.68	46.18	46.56	44.71	15,185
Apr 18, 2024	46.32	46.88	46.04	46.88	45.01	15,420
Apr 17, 2024	46.90	47.30	46.26	46.26	44.42	14,282
Apr 16, 2024	47.10	47.10	46.34	46.88	45.01	27,075
Apr 15, 2024	47.92	48.20	47.62	47.72	45.82	16,211
Apr 12, 2024	48.10	48.64	47.78	47.78	45.88	44,258
Apr 11, 2024	47.58	48.10	47.34	47.90	45.99	33,680
Apr 10, 2024	47.34	48.14	46.98	47.36	45.47	39,360
Apr 9, 2024	47.12	47.58	47.00	47.02	45.15	35,847
Apr 8, 2024	46.72	47.28	46.62	47.26	45.38	56,624
Apr 5, 2024	46.90	46.98	46.40	46.68	44.82	30,238
Apr 4, 2024	47.00	47.26	46.78	47.08	45.20	21,701
Apr 3, 2024	46.88	47.14	46.28	46.86	44.99	20,169
Apr 2, 2024	47.70	47.88	46.52	46.70	44.84	30,858
Mar 28, 2024	47.26	47.80	46.88	47.54	45.65	19,479
Mar 27, 2024	48.00	48.18	47.16	47.22	45.34	14,380
Mar 26, 2024	47.46	48.10	47.46	48.00	46.09	21,429
Mar 25, 2024	46.50	47.70	46.48	47.50	45.61	25,490
Mar 22, 2024	46.70	47.12	46.50	46.66	44.80	39,415
Mar 21, 2024	48.30	48.50	46.00	46.70	44.84	53,043
Mar 20, 2024	48.00	48.22	47.76	47.88	45.97	16,131
Mar 19, 2024	48.08	48.30	47.72	47.96	46.05	27,353
Mar 18, 2024	48.30	48.68	48.16	48.16	46.24	18,888
Mar 15, 2024	48.20	48.70	47.54	48.02	46.11	153,974
Mar 14, 2024	47.94	48.14	47.58	48.14	46.22	20,298
Mar 13, 2024	48.02	48.20	47.48	47.86	45.95	26,740
Mar 12, 2024	47.80	48.00	47.36	47.94	46.03	24,053
Mar 11, 2024	46.40	47.74	46.40	47.62	45.72	30,948
Mar 8, 2024	47.40	47.40	46.44	46.88	45.01	24,215
Mar 7, 2024	47.18	47.60	47.10	47.18	45.30	14,911
Mar 6, 2024	46.36	47.66	46.24	47.46	45.57	25,109
Mar 5, 2024	46.80	46.92	45.60	46.02	44.19	37,171
Mar 4, 2024	47.14	47.88	46.98	47.32	45.43	27,636
Mar 1, 2024	48.00	50.35	47.22	47.80	45.90	199,531
Feb 29, 2024	45.74	45.80	45.24	45.76	43.94	66,333
Feb 28, 2024	46.32	46.56	45.66	45.72	43.90	18,788
Feb 27, 2024	46.50	46.64	45.94	46.44	44.59	29,742
Feb 26, 2024	47.24	47.26	46.36	46.60	44.74	26,989
Feb 23, 2024	47.00	47.40	46.70	47.36	45.47	34,000
Feb 22, 2024	47.26	47.46	46.74	46.82	44.95	32,580
Feb 21, 2024	46.58	47.00	46.54	46.84	44.97	24,389
Feb 20, 2024	46.50	47.00	46.20	46.68	44.82	35,034

300956.SZ Anhui Shiny Electronic Technology Company Limited

22.33

-0.45%

300953.SZ Ningbo Zhenyu Technology Co., Ltd.

139.48

-0.62%

ATD.BE ATI Inc

57.82

-2.30%

8133.HK Jisheng Group Holdings Limited

0.350

-5.41%

NDA.DE Aurubis AG

86.20

+1.35%

WOR Worthington Enterprises, Inc.

43.51

+1.07%

ESAB ESAB Corporation

120.11

-4.01%

DRX.TO ADF Group Inc.

8.10

-2.41%

SGBX Safe & Green Holdings Corp.

0.6527

-6.68%

PRLB Proto Labs, Inc.

42.04

-2.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NV Bekaert SA (BEKB.BR)

Related Tickers