UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.54 +1,145.86 (+2.48%)
NV Bekaert SA (BEKB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 47.42 | 47.44 | 46.38 | 47.34 | 47.34 | 17,545 |
| 30 Apr 2024 | 47.40 | 47.40 | 47.02 | 47.06 | 47.06 | 26,034 |
| 29 Apr 2024 | 47.00 | 47.26 | 46.52 | 47.26 | 47.26 | 24,366 |
| 26 Apr 2024 | 46.12 | 46.94 | 45.96 | 46.82 | 46.82 | 21,100 |
| 25 Apr 2024 | 47.40 | 47.40 | 45.84 | 46.10 | 46.10 | 21,166 |
| 24 Apr 2024 | 46.44 | 47.38 | 46.42 | 47.38 | 47.38 | 47,618 |
| 23 Apr 2024 | 47.18 | 47.18 | 46.64 | 46.72 | 46.72 | 12,878 |
| 22 Apr 2024 | 46.60 | 47.20 | 46.42 | 46.96 | 46.96 | 15,958 |
| 19 Apr 2024 | 46.60 | 46.68 | 46.18 | 46.56 | 46.56 | 15,185 |
| 18 Apr 2024 | 46.32 | 46.88 | 46.04 | 46.88 | 46.88 | 15,420 |
| 17 Apr 2024 | 46.90 | 47.30 | 46.26 | 46.26 | 46.26 | 14,282 |
| 16 Apr 2024 | 47.10 | 47.10 | 46.34 | 46.88 | 46.88 | 27,075 |
| 15 Apr 2024 | 47.92 | 48.20 | 47.62 | 47.72 | 47.72 | 16,211 |
| 12 Apr 2024 | 48.10 | 48.64 | 47.78 | 47.78 | 47.78 | 44,258 |
| 11 Apr 2024 | 47.58 | 48.10 | 47.34 | 47.90 | 47.90 | 33,680 |
| 10 Apr 2024 | 47.34 | 48.14 | 46.98 | 47.36 | 47.36 | 39,360 |
| 09 Apr 2024 | 47.12 | 47.58 | 47.00 | 47.02 | 47.02 | 35,847 |
| 08 Apr 2024 | 46.72 | 47.28 | 46.62 | 47.26 | 47.26 | 56,624 |
| 05 Apr 2024 | 46.90 | 46.98 | 46.40 | 46.68 | 46.68 | 30,238 |
| 04 Apr 2024 | 47.00 | 47.26 | 46.78 | 47.08 | 47.08 | 21,701 |
| 03 Apr 2024 | 46.88 | 47.14 | 46.28 | 46.86 | 46.86 | 20,169 |
| 02 Apr 2024 | 47.70 | 47.88 | 46.52 | 46.70 | 46.70 | 30,858 |
| 28 Mar 2024 | 47.26 | 47.80 | 46.88 | 47.54 | 47.54 | 19,479 |
| 27 Mar 2024 | 48.00 | 48.18 | 47.16 | 47.22 | 47.22 | 14,380 |
| 26 Mar 2024 | 47.46 | 48.10 | 47.46 | 48.00 | 48.00 | 21,429 |
| 25 Mar 2024 | 46.50 | 47.70 | 46.48 | 47.50 | 47.50 | 25,490 |
| 22 Mar 2024 | 46.70 | 47.12 | 46.50 | 46.66 | 46.66 | 39,415 |
| 21 Mar 2024 | 48.30 | 48.50 | 46.00 | 46.70 | 46.70 | 53,043 |
| 20 Mar 2024 | 48.00 | 48.22 | 47.76 | 47.88 | 47.88 | 16,131 |
| 19 Mar 2024 | 48.08 | 48.30 | 47.72 | 47.96 | 47.96 | 27,353 |
| 18 Mar 2024 | 48.30 | 48.68 | 48.16 | 48.16 | 48.16 | 18,888 |
| 15 Mar 2024 | 48.20 | 48.70 | 47.54 | 48.02 | 48.02 | 153,974 |
| 14 Mar 2024 | 47.94 | 48.14 | 47.58 | 48.14 | 48.14 | 20,298 |
| 13 Mar 2024 | 48.02 | 48.20 | 47.48 | 47.86 | 47.86 | 26,740 |
| 12 Mar 2024 | 47.80 | 48.00 | 47.36 | 47.94 | 47.94 | 24,053 |
| 11 Mar 2024 | 46.40 | 47.74 | 46.40 | 47.62 | 47.62 | 30,948 |
| 08 Mar 2024 | 47.40 | 47.40 | 46.44 | 46.88 | 46.88 | 24,215 |
| 07 Mar 2024 | 47.18 | 47.60 | 47.10 | 47.18 | 47.18 | 14,911 |
| 06 Mar 2024 | 46.36 | 47.66 | 46.24 | 47.46 | 47.46 | 25,109 |
| 05 Mar 2024 | 46.80 | 46.92 | 45.60 | 46.02 | 46.02 | 37,171 |
| 04 Mar 2024 | 47.14 | 47.88 | 46.98 | 47.32 | 47.32 | 27,636 |
| 01 Mar 2024 | 48.00 | 50.35 | 47.22 | 47.80 | 47.80 | 199,531 |
| 29 Feb 2024 | 45.74 | 45.80 | 45.24 | 45.76 | 45.76 | 66,333 |
| 28 Feb 2024 | 46.32 | 46.56 | 45.66 | 45.72 | 45.72 | 18,788 |
| 27 Feb 2024 | 46.50 | 46.64 | 45.94 | 46.44 | 46.44 | 29,742 |
| 26 Feb 2024 | 47.24 | 47.26 | 46.36 | 46.60 | 46.60 | 26,989 |
| 23 Feb 2024 | 47.00 | 47.40 | 46.70 | 47.36 | 47.36 | 34,000 |
| 22 Feb 2024 | 47.26 | 47.46 | 46.74 | 46.82 | 46.82 | 32,580 |
| 21 Feb 2024 | 46.58 | 47.00 | 46.54 | 46.84 | 46.84 | 24,389 |
| 20 Feb 2024 | 46.50 | 47.00 | 46.20 | 46.68 | 46.68 | 35,034 |
| 19 Feb 2024 | 47.00 | 47.14 | 46.56 | 46.64 | 46.64 | 46,000 |
| 16 Feb 2024 | 46.80 | 47.78 | 46.80 | 47.24 | 47.24 | 41,368 |
| 15 Feb 2024 | 46.40 | 47.08 | 46.36 | 46.70 | 46.70 | 51,654 |
| 14 Feb 2024 | 46.40 | 46.68 | 44.74 | 46.30 | 46.30 | 57,005 |
| 13 Feb 2024 | 47.74 | 47.74 | 46.30 | 46.92 | 46.92 | 45,061 |
| 12 Feb 2024 | 47.64 | 48.26 | 47.52 | 47.96 | 47.96 | 48,995 |
| 09 Feb 2024 | 47.14 | 47.64 | 46.60 | 47.56 | 47.56 | 35,950 |
| 08 Feb 2024 | 46.86 | 47.70 | 46.86 | 47.42 | 47.42 | 48,005 |
| 07 Feb 2024 | 46.68 | 46.98 | 45.74 | 46.96 | 46.96 | 46,998 |
| 06 Feb 2024 | 45.66 | 46.80 | 45.42 | 46.76 | 46.76 | 73,941 |
| 05 Feb 2024 | 45.52 | 46.12 | 44.82 | 45.08 | 45.08 | 38,771 |
| 02 Feb 2024 | 45.26 | 45.70 | 44.98 | 45.70 | 45.70 | 49,728 |
| 01 Feb 2024 | 45.00 | 45.42 | 44.96 | 45.20 | 45.20 | 33,025 |
| 31 Jan 2024 | 46.22 | 46.62 | 45.02 | 45.26 | 45.26 | 55,383 |
| 30 Jan 2024 | 45.72 | 46.32 | 45.64 | 46.28 | 46.28 | 27,202 |
| 29 Jan 2024 | 45.90 | 46.02 | 45.42 | 45.68 | 45.68 | 25,101 |
| 26 Jan 2024 | 46.00 | 46.48 | 45.96 | 45.96 | 45.96 | 52,288 |
| 25 Jan 2024 | 45.30 | 46.16 | 45.30 | 46.02 | 46.02 | 44,630 |
| 24 Jan 2024 | 45.24 | 45.54 | 45.06 | 45.42 | 45.42 | 32,523 |
| 23 Jan 2024 | 45.14 | 45.76 | 45.08 | 45.08 | 45.08 | 35,328 |
| 22 Jan 2024 | 45.46 | 45.78 | 44.90 | 45.14 | 45.14 | 31,183 |
| 19 Jan 2024 | 45.00 | 45.40 | 44.74 | 45.24 | 45.24 | 72,829 |
| 18 Jan 2024 | 44.78 | 44.86 | 44.18 | 44.86 | 44.86 | 32,069 |
| 17 Jan 2024 | 44.04 | 44.58 | 43.68 | 44.56 | 44.56 | 25,720 |
| 16 Jan 2024 | 44.72 | 45.14 | 44.42 | 44.42 | 44.42 | 31,195 |
| 15 Jan 2024 | 45.68 | 45.70 | 45.12 | 45.12 | 45.12 | 30,511 |
| 12 Jan 2024 | 44.70 | 45.68 | 44.70 | 45.30 | 45.30 | 38,445 |
| 11 Jan 2024 | 44.28 | 44.80 | 44.12 | 44.60 | 44.60 | 43,848 |
| 10 Jan 2024 | 44.46 | 44.64 | 44.04 | 44.38 | 44.38 | 34,198 |
| 09 Jan 2024 | 44.76 | 45.10 | 44.52 | 44.66 | 44.66 | 37,899 |
| 08 Jan 2024 | 44.26 | 44.70 | 43.60 | 44.62 | 44.62 | 38,192 |
| 05 Jan 2024 | 44.70 | 45.10 | 43.70 | 44.36 | 44.36 | 34,423 |
| 04 Jan 2024 | 44.34 | 45.12 | 44.20 | 44.96 | 44.96 | 32,426 |
| 03 Jan 2024 | 45.52 | 45.82 | 44.14 | 44.50 | 44.50 | 53,102 |
| 02 Jan 2024 | 46.52 | 46.90 | 45.36 | 45.82 | 45.82 | 41,370 |
| 29 Dec 2023 | 46.36 | 46.72 | 46.30 | 46.52 | 46.52 | 43,390 |
| 28 Dec 2023 | 46.20 | 46.58 | 46.20 | 46.52 | 46.52 | 29,797 |
| 27 Dec 2023 | 46.20 | 46.58 | 45.86 | 46.20 | 46.20 | 64,923 |
| 22 Dec 2023 | 45.74 | 46.34 | 45.74 | 46.22 | 46.22 | 49,453 |
| 21 Dec 2023 | 45.74 | 46.00 | 45.08 | 45.90 | 45.90 | 42,765 |
| 20 Dec 2023 | 45.84 | 46.28 | 45.60 | 46.12 | 46.12 | 60,989 |
| 19 Dec 2023 | 45.20 | 45.90 | 45.10 | 45.84 | 45.84 | 65,463 |
| 18 Dec 2023 | 44.60 | 45.62 | 44.40 | 45.24 | 45.24 | 70,085 |
| 15 Dec 2023 | 44.48 | 45.06 | 44.42 | 44.90 | 44.90 | 133,303 |
| 14 Dec 2023 | 44.00 | 44.76 | 43.98 | 44.30 | 44.30 | 76,863 |
| 13 Dec 2023 | 43.52 | 44.06 | 43.30 | 43.62 | 43.62 | 56,420 |
| 12 Dec 2023 | 43.52 | 43.86 | 43.24 | 43.80 | 43.80 | 48,253 |
| 11 Dec 2023 | 43.50 | 43.78 | 43.38 | 43.62 | 43.62 | 31,838 |
| 08 Dec 2023 | 43.10 | 43.66 | 42.94 | 43.50 | 43.50 | 41,107 |
| 07 Dec 2023 | 43.12 | 43.24 | 41.90 | 43.22 | 43.22 | 42,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.