S&P TSX Capped Composite...

US Dollar vs CAD

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

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

NV Bekaert SA (BEKB)

40.10

-0.70

(-1.72%)

Closed June 24 10:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.3	-5.42452830189	42.4	42.5	39.65	18733	41.79076335	DE
4	-1.55	-3.72148859544	41.65	42.75	39.65	31673	41.60847494	DE
12	-0.7	-1.71568627451	40.8	44.3	38.6	37913	41.55465991	DE
26	2.5	6.64893617021	37.6	45	37.55	41670	41.50823239	DE
52	5.95	17.4231332357	34.15	45	33	42685	39.08583544	DE
156	-1.02	-2.48054474708	41.12	50.35	27.3	42285	39.02630454	DE
260	3.26	8.84907709012	36.84	50.35	24.84	51034	37.77645553	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1782318600	40.1	-0.7	-1.72	40.7	40.8	39.65	34058
1782232200	40.8	-1.3	-3.09	41.9	41.9	40.6	19083
1782145800	42.1	-0.4	-0.94	42.15	42.15	41.75	18545
1781886600	42.5	0	0.00	42.5	42.5	42.5	0
1781800200	42.5	0	0.00	42.5	42.5	42.5	0
1781713800	42.5	0.05	0.12	42.4	42.5	42.15	18572
1781627400	42.45	0	0.00	42.55	42.75	41.8	70988
1781541000	42.45	1.25	3.03	42	42.65	42	28883
1781281800	41.2	0.75	1.85	41.05	41.4	40.9	20884
1781195400	40.45	0.45	1.13	39.9	40.5	39.9	24219
1781109000	40	-1.5	-3.61	40.65	40.7	39.9	45476
1781022600	41.5	0	0.00	41.5	41.5	41.5	0
1780936200	41.5	0	0.00	40.9	41.5	40.8	27797
1780677000	41.5	-0.35	-0.84	41.6	41.75	41.3	24889
1780590600	41.85	-0.25	-0.59	41.9	42.1	41.25	24618
1780504200	42.1	0	0.00	41.8	42.3	41.6	26992
1780417800	42.1	0.95	2.31	41	42.35	41	25991
1780331400	41.15	-0.25	-0.60	41.65	41.7	41	24890
1780072200	41.4	-0.5	-1.19	41.8	42.2	41.25	83093
1779985800	41.9	-0.1	-0.24	41.8	42.25	41.5	30496
1779899400	42	0.25	0.60	41.65	42.2	41.65	23030
1779813000	41.75	0.25	0.60	41.8	41.9	41.6	20715
1779726600	41.5	0.05	0.12	41.6	41.95	41.5	14636
1779467400	41.45	1	2.47	40.6	41.45	40.6	28696
1779381000	40.45	0.05	0.12	40.3	41	40.2	28669
1779294600	40.4	0.6	1.51	39.8	40.7	39.8	32768
1779208200	39.8	-0.2	-0.50	40.25	40.275	39.575	30530
1779121800	40	-0.7	-1.72	40.4	40.6	40	36897
1778862600	40.7	-2.5	-5.79	41.4	41.55	40.45	37180
1778776200	43.2	-0.1	-0.23	43.5	43.55	42.85	47538
1778689800	43.3	2.5	6.13	41.05	43.8	41	170659
1778603400	40.8	-2	-4.67	42.2	42.65	40.7	63987
1778517000	42.8	-0.3	-0.70	42.65	43.1	42.2	32439
1778257800	43.1	-0.3	-0.69	43.25	43.3	42.4	55506
1778171400	43.4	-0.6	-1.36	44	44.3	43.4	52074
1778085000	44	2.35	5.64	42.9	44.2	42.9	55411
1777998600	41.65	0	0.00	41.65	41.65	41.65	0
1777912200	41.65	-0.3	-0.72	42	42.6	41.6	25889
1777566600	41.95	0.35	0.84	41.5	42.2	41.5	23458
1777480200	41.6	-0.5	-1.19	41.6	42	41.55	20044
1777393800	42.1	0	0.00	42.1	42.1	42.1	0
1777307400	42.1	0.15	0.36	41.9	42.4	41.9	23979
1777048200	41.95	0	0.00	41.7	42	41.2	28714
1776961800	41.95	0.3	0.72	41.45	42.05	41.4	24521
1776875400	41.65	-0.2	-0.48	41.95	42.1	41.55	27098
1776789000	41.85	0.3	0.72	41.5	42.05	41.5	22345
1776702600	41.55	-0.85	-2.00	41.65	41.7	41.15	27127
1776443400	42.4	1.05	2.54	41.5	42.4	41.1	30002
1776357000	41.35	0.4	0.98	40.95	41.525	40.95	24274
1776270600	40.95	-0.4	-0.97	41.25	41.4	40.7	35343
1776184200	41.35	-0.15	-0.36	41.8	42	41.35	33360
1776097800	41.5	0.2	0.48	41.9	41.9	40.9	30960
1775838600	41.3	0	0.00	41.3	41.3	41.3	0
1775752200	41.3	2.5	6.44	41	41.3	41	27498
1775665800	38.8	0	0.00	38.8	38.8	38.8	0
1775579400	38.8	-0.95	-2.39	39.7	39.9	38.6	143154
1775147400	39.75	-0.85	-2.09	39.95	39.95	39.2	59353
1775061000	40.6	0.6	1.50	40.8	41.05	40.4	42357
1774974600	40	0.6	1.52	39.35	40.05	39.3	50281
1774888200	39.4	-0.4	-1.01	39.6	40	39.1	48455
1774632600	39.8	-0.55	-1.36	40.4	40.45	39.7	33416
1774546200	40.35	-0.15	-0.37	40.2	40.7	40.15	29939
1774459800	40.5	0.8	2.02	40.2	41.05	40.2	38525

Manning and Napier

Brandes Global Equity Fu...

Silverstone Master Issuer

Mercantile Ports and Log...

FROF38 - 01/2038

Embracer Group AB (PK)

Align Technology

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.