NV Bekaert SA Historical Data - BEKB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

36.28

0.92

(2.60%)

Closed 12 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.04	5.95794392523	34.24	37.2	32	69097	34.77390309	DE
4	2.58	7.65578635015	33.7	37.2	32	49872	34.57156795	DE
12	3.5	10.6772422209	32.78	37.2	32	46560	33.75780116	DE
26	1.78	5.15942028986	34.5	37.46	31.4	46334	33.96687854	DE
52	-10.12	-21.8103448276	46.4	48.7	31.4	38242	37.27943825	DE
156	4.28	13.375	32	50.35	24.84	49380	37.44577277	DE
260	17.06	88.7617065557	19.22	50.35	13.61	56935	34.05550555	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	35.36	-0.84	-2.32	36.2	36.5	35.2	57594
1741368600	36.2	-0.34	-0.93	36.4	37.2	36.12	53529
1741282200	36.54	3.14	9.40	34.18	36.84	34.18	98578
1741195800	33.4	1.4	4.38	32.799999	34	32.64	66039
1741109400	32	-2.64	-7.62	34.24	34.28	32	69743
1741023000	34.64	0.02	0.06	35	35.52	34.2	70287
1740763800	34.62	0.04	0.12	33.6	35.36	33.1	129054
1740677400	34.58	0.32	0.93	34.16	34.72	34.06	39518
1740591000	34.26	0.2	0.59	34.06	34.44	34.06	27559
1740504600	34.06	-0.1	-0.29	34.1	34.3	33.96	25833
1740418200	34.16	-0.26	-0.76	34.48	34.48	34	27173
1740159000	34.42	0.2	0.58	34.14	34.66	34.14	27244
1740072600	34.22	-0.08	-0.23	34.2	34.76	34.16	35838
1739986200	34.3	-0.38	-1.10	34.68	34.8	34.26	37469
1739899800	34.68	0.12	0.35	34.58	34.78	34.36	56735
1739813400	34.56	-0.18	-0.52	34.6	34.78	34.44	37121
1739554200	34.74	0.22	0.64	34.5	35	34.38	45158
1739467800	34.52	0.38	1.11	34.5	34.82	34.2	33824
1739381400	34.14	0.24	0.71	33.9	34.26	33.88	28018
1739295000	33.9	0.1	0.30	33.7	33.9	33.52	31121
1739208600	33.8	0.18	0.54	33.7	33.86	33.36	28167
1738949400	33.62	-0.34	-1.00	34	34.12	33.58	30288
1738863000	33.96	0.7	2.10	33.38	33.96	33.38	23347
1738776600	33.259999	-0.48	-1.42	33.64	33.78	33.1	37619
1738690200	33.74	0.44	1.32	33.439999	33.82	33.159999	29001
1738603800	33.299999	-0.48	-1.42	32.799999	33.46	32.799999	51199
1738344600	33.78	0.32	0.96	33.36	33.86	33.259999	47373
1738258200	33.46	0.5	1.52	33.1	33.62	33.1	48841
1738171800	32.96	-0.2	-0.60	33.14	33.42	32.86	31267
1738085400	33.159999	-0.3	-0.90	33.46	33.66	33.159999	27545
1737999000	33.46	0.04	0.12	33	33.56	33	31490
1737739800	33.42	-0.26	-0.77	33.38	33.82	33.1	41409
1737653400	33.68	0	0.00	33.68	33.68	33.68	0
1737567000	33.68	0	0.00	33.68	33.68	33.68	0
1737480600	33.68	-0.66	-1.92	34.32	34.68	33.6	45451
1737394200	34.34	1.08	3.25	33.36	34.62	33.32	62197
1737135000	33.259999	0.32	0.97	32.88	33.66	32.6	98293
1737048600	32.939999	0.18	0.55	33	33.2	32.799999	117440
1736962200	32.759999	0.02	0.06	32.799999	33.14	32.72	55908
1736875800	32.74	-0.24	-0.73	33.38	33.52	32.7	31117
1736789400	32.979999	-0.06	-0.18	32.799999	33.299999	32.799999	30038
1736530200	33.04	-0.24	-0.72	33.2	33.4	32.979999	47512
1736443800	33.28	0.5	1.53	32.619999	33.4	32.56	47576
1736357400	32.78	-0.8	-2.38	33.4	33.42	32.64	39989
1736271000	33.58	-0.84	-2.44	33.9	34.5	33.54	39847
1736184600	34.42	1.46	4.43	33.28	34.42	33.08	43234
1735925400	32.96	-0.64	-1.90	33.86	33.86	32.92	41909
1735839000	33.6	0.14	0.42	33.88	34	33.479999	52817
1735666200	33.46	0.86	2.64	32.659999	33.46	32.42	25673
1735579800	32.6	-0.38	-1.15	32.9	33.02	32.4	59643
1735320600	32.979999	-0.02	-0.06	33.04	33.34	32.78	48691
1735061400	33	-0.02	-0.06	33.02	33.14	32.979999	7782
1734975000	33.02	0.08	0.24	32.96	33.159999	32.64	32138
1734715800	32.939999	0.22	0.67	32.54	32.939999	32.14	64372
1734629400	32.72	-0.08	-0.24	32.4	33.58	32.36	63399
1734543000	32.799999	0.34	1.05	32.5	32.84	32.5	42030
1734456600	32.46	-0.54	-1.64	32.78	32.799999	32.46	38763
1734370200	33	-0.34	-1.02	33.2	33.24	32.56	43694
1734111000	33.34	0	0.00	33.32	33.88	33.32	34495
1734024600	33.34	-0.66	-1.94	34	34.08	33.34	32119
1733938200	34	-2.28	-6.28	33.439999	34	33.04	42425

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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