NV Bekaert SA Historical Data - BEKB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
NV Bekaert SA (BEKB)
NV Bekaert SA (BEKB) Historical

NV Bekaert SA (BEKB)

39.96

0.20

(0.50%)

Closed July 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.349127182045	40.1	40.3	39.26	27188	39.6434808	DE
4	-1.3	-3.15075133301	41.26	41.72	38.8	31996	40.10019937	DE
12	-6.64	-14.2489270386	46.6	47.74	38.8	30891	42.73522897	DE
26	-4.74	-10.6040268456	44.7	50.35	38.8	34996	45.11513553	DE
52	-4.06	-9.22308041799	44.02	50.35	36.88	39378	43.65047045	DE
156	1.74	4.55259026688	38.22	50.35	24.84	54995	38.33581583	DE
260	16.36	69.3220338983	23.6	50.35	13.61	64036	32.08047729	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720801800	39.96	0.2	0.50	40	40	39.62	24791
1720715400	39.76	0.44	1.12	39.3	40	39.3	26543
1720629000	39.32	-0.06	-0.15	39.3	39.64	39.26	17927
1720542600	39.38	-0.56	-1.40	39.9	40.22	39.38	34590
1720456200	39.94	0.18	0.45	39.74	40.14	39.64	28847
1720197000	39.76	-0.18	-0.45	40.1	40.3	39.76	28033
1720110600	39.94	0.12	0.30	40.1	40.4	39.94	34234
1720024200	39.82	0.04	0.10	40.02	40.1	39.56	27005
1719937800	39.78	0.12	0.30	39.6	39.78	39.16	23995
1719851400	39.66	0.58	1.48	39.7	39.9	39.46	22914
1719592200	39.08	-0.32	-0.81	39.4	39.68	38.8	46600
1719505800	39.4	0	0.00	39.7	39.7	39.32	20386
1719419400	39.4	-1.12	-2.76	40.74	40.76	39.4	30580
1719333000	40.52	-0.64	-1.55	40.82	41.14	40.5	18067
1719246600	41.16	0.58	1.43	40.34	41.38	40.34	15171
1718987400	40.58	-0.12	-0.29	40.52	40.72	40.26	76532
1718901000	40.7	0.08	0.20	40.54	40.98	40.42	19430
1718814600	40.62	0	0.00	40.7	40.74	40.46	13664
1718728200	40.62	0.34	0.84	40.56	40.78	39.96	49608
1718641800	40.28	-0.76	-1.85	41.16	41.4	40.18	37129
1718382600	41.04	-0.2	-0.48	41.26	41.72	40.9	68667
1718296200	41.24	-0.56	-1.34	41.8	42	41.16	40387
1718209800	41.8	-0.14	-0.33	41.96	42.1	41.58	16809
1718123400	41.94	-0.06	-0.14	42	42.36	41.62	36913
1718037000	42	0.02	0.05	41.88	42.28	41.72	52630
1717777800	41.98	0.08	0.19	41.9	42.3	41.62	35463
1717691400	41.9	0	0.00	42.06	42.38	41.8	43822
1717605000	41.9	-0.38	-0.90	42.22	42.36	41.86	70846
1717518600	42.28	-0.72	-1.67	42.76	42.9	42.28	33480
1717432200	43	-0.24	-0.56	43.14	43.22	42.86	29301
1717173000	43.24	-0.16	-0.37	43.24	43.34	42.74	77147
1717086600	43.4	0.1	0.23	43.12	43.42	43.08	21093
1717000200	43.3	-0.48	-1.10	43.78	43.78	43.1	25223
1716913800	43.78	-0.04	-0.09	43.6	44.32	43.6	24207
1716827400	43.82	0.28	0.64	43.5	44.2	43.46	15992
1716568200	43.54	-0.06	-0.14	43.46	43.54	43.16	36240
1716481800	43.6	-0.06	-0.14	43.5	43.6	43.2	19684
1716395400	43.66	-0.02	-0.05	43.8	43.96	43.48	18145
1716309000	43.68	-0.4	-0.91	44.3	44.42	43.64	40335
1716222600	44.08	0.26	0.59	43.8	44.14	43.8	19515
1715963400	43.82	-0.58	-1.31	44.16	44.44	43.82	20775
1715877000	44.4	0.36	0.82	44.04	44.4	43.7	16946
1715790600	44.04	-0.1	-0.23	44.38	44.46	43.86	21380
1715704200	44.14	-0.02	-0.05	44.18	44.62	44.06	20739
1715617800	44.16	0.24	0.55	44	44.18	43.64	33610
1715358600	43.92	-1.26	-2.79	43.58	44.3	43.42	34558
1715272200	45.18	-0.32	-0.70	45.32	45.6	44.92	34265
1715185800	45.5	-1.98	-4.17	47	47.12	44.72	72500
1715099400	47.48	0.44	0.94	47.18	47.72	47	25147
1715013000	47.04	-0.5	-1.05	47.56	47.7	47	21981
1714753800	47.54	0.2	0.42	47.48	47.74	47.06	33278
1714667400	47.34	0.28	0.59	47.42	47.44	46.38	17545
1714494600	47.06	-0.2	-0.42	47.4	47.4	47.02	26034
1714408200	47.26	0.44	0.94	47	47.26	46.52	24366
1714149000	46.82	0.72	1.56	46.12	46.94	45.96	21100
1714062600	46.1	-1.28	-2.70	47.4	47.4	45.84	21166
1713976200	47.38	0.66	1.41	46.44	47.38	46.42	47618
1713889800	46.72	-0.24	-0.51	47.18	47.18	46.64	12878
1713803400	46.96	0.4	0.86	46.6	47.2	46.42	15958
1713544200	46.56	-0.32	-0.68	46.6	46.68	46.18	15185
1713457800	46.88	0.62	1.34	46.32	46.88	46.04	15420
1713371400	46.26	-0.62	-1.32	46.9	47.3	46.26	14282
1713285000	46.88	-0.84	-1.76	47.1	47.1	46.34	27075
1713198600	47.72	-0.06	-0.13	47.92	48.2	47.62	16211

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions