14-day Premium Trial Subscription Try For FreeTry Free
47.04€
-0.500 (-1.05%)
At Close: May 06, 2024
Forecast Earnings Dividends Insider Trading Signals Historical Prices Predictions

Range Low Price High Price Comment
30 days 141.16€ 183.01€ Monday, 6th May 2024 BEKB.BB stock ended at 47.04€. This is 1.05% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.49% from a day low at 47.00€ to a day high of 47.70€.
90 days 141.16€ 227.30€
52 weeks 84.73€ 227.30€

Historical Bekaert SA prices

Date Open High Low Close Volume
May 06, 2024 47.56€ 47.70€ 47.00€ 47.04€ 21 981
May 03, 2024 47.48€ 47.74€ 47.06€ 47.54€ 33 278
May 02, 2024 47.42€ 47.44€ 46.38€ 47.34€ 17 545
Apr 30, 2024 47.40€ 47.40€ 47.02€ 47.06€ 26 034
Apr 29, 2024 47.00€ 47.26€ 46.52€ 47.26€ 24 366
Apr 26, 2024 46.12€ 46.94€ 45.96€ 46.82€ 21 100
Apr 25, 2024 47.40€ 47.40€ 45.84€ 46.10€ 21 166
Apr 24, 2024 46.44€ 47.38€ 46.42€ 47.38€ 47 618
Apr 23, 2024 47.18€ 47.18€ 46.64€ 46.72€ 12 878
Apr 22, 2024 46.60€ 47.20€ 46.42€ 46.96€ 15 958
Apr 19, 2024 46.60€ 46.68€ 46.18€ 46.56€ 15 185
Apr 18, 2024 46.32€ 46.88€ 46.04€ 46.88€ 15 420
Apr 17, 2024 46.90€ 47.30€ 46.26€ 46.26€ 14 282
Apr 16, 2024 47.10€ 47.10€ 46.34€ 46.88€ 27 075
Apr 15, 2024 47.92€ 48.20€ 47.62€ 47.72€ 16 211
Apr 12, 2024 48.10€ 48.64€ 47.78€ 47.78€ 44 258
Apr 11, 2024 47.58€ 48.04€ 47.34€ 47.90€ 33 680
Apr 10, 2024 47.34€ 48.14€ 46.98€ 47.36€ 39 360
Apr 09, 2024 47.12€ 47.58€ 47.00€ 47.02€ 35 847
Apr 08, 2024 46.72€ 47.28€ 46.62€ 47.26€ 56 624
Apr 05, 2024 46.90€ 46.98€ 46.40€ 46.68€ 30 238
Apr 04, 2024 47.00€ 47.26€ 46.78€ 47.08€ 21 701
Apr 03, 2024 46.88€ 47.14€ 46.28€ 46.86€ 20 169
Apr 02, 2024 47.54€ 47.54€ 47.54€ 47.54€ 0
Mar 28, 2024 47.26€ 47.80€ 46.88€ 47.54€ 19 479
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT