NV Bekaert SA (BEKB.BR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 59 · quality 27 · valuation 77), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +4.6% vs the 50-day and +1.9% vs the 200-day average, 6.4% below the 52-week high and +25% off the 52-week low; a death cross printed 43 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: NV Bekaert SA trades 4.6% above its 50-day and 1.9% above its 200-day moving average. (as of 2026-11-02)

Bekaert makes steel wire and cord products together with the coatings that protect and reinforce them, serving tyres, construction, mining, energy and general industry. It also produces ropes for lifting, hoisting and mooring under its Bridon and Bexco brands, and works on ultrafine wire and hydrogen-related wire technologies.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BEKB.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	40.25	40.95	40.25	40.80	+1.37%	26,284
2026-10-30	40.25	40.60	40.00	40.25	-0.25%	27,364
2026-10-29	40.35	40.55	40.20	40.35	+0.37%	21,478
2026-10-28	40.55	40.80	39.95	40.20	-1.11%	21,606
2026-10-27	40.10	40.85	40.00	40.65	+0.99%	28,008
2026-10-26	40.35	40.60	40.25	40.25	-0.12%	26,108
2026-10-23	40.55	41.35	39.95	40.30	-0.25%	67,641
2026-10-22	40.80	41.00	40.25	40.40	-1.34%	34,674
2026-10-21	39.20	41.75	39.00	40.95	+4.73%	114,931
2026-10-20	38.80	39.65	38.75	39.10	+0.00%	25,184
2026-10-19	39.60	39.60	39.05	39.10	-1.76%	35,581
2026-10-16	39.50	40.00	39.50	39.80	+1.14%	26,935
2026-10-15	39.60	39.60	38.95	39.35	-0.76%	71,797
2026-10-14	39.45	40.05	39.45	39.65	+0.76%	34,261
2026-10-13	39.25	39.60	39.25	39.35	+0.13%	21,677
2026-10-12	40.15	40.35	38.85	39.30	-1.87%	33,791
2026-10-09	39.50	40.35	39.45	40.05	+1.78%	27,604
2026-10-08	39.25	39.50	38.65	39.35	-0.25%	31,493
2026-10-07	40.30	40.50	39.20	39.45	-2.83%	46,450
2026-10-06	40.00	40.65	39.80	40.60	+1.50%	41,355
2026-10-05	39.20	40.00	39.10	40.00	+1.91%	34,008
2026-10-02	38.50	39.50	38.50	39.25	+2.08%	34,370
2026-10-01	38.10	38.55	38.10	38.45	-0.77%	40,406
2026-09-30	38.65	39.05	38.55	38.75	+0.26%	39,060
2026-09-29	38.65	38.75	38.40	38.65	+0.91%	29,728
2026-09-28	38.40	38.80	38.25	38.30	-0.26%	32,797
2026-09-25	38.25	38.60	38.20	38.40	+1.99%	32,034
2026-09-24	38.15	38.35	37.65	37.65	-1.44%	31,123
2026-09-23	38.40	38.50	37.90	38.20	-0.39%	23,723
2026-09-22	38.00	38.55	37.80	38.35	+1.05%	20,894
2026-09-21	37.60	38.25	37.55	37.95	+1.34%	29,243
2026-09-18	38.15	38.15	37.45	37.45	-1.83%	75,516
2026-09-17	38.00	38.20	37.90	38.15	+0.66%	33,688
2026-09-16	37.20	38.05	37.20	37.90	+1.61%	29,802
2026-09-15	37.00	37.60	36.90	37.30	+0.54%	33,275
2026-09-14	37.10	37.20	36.60	37.10	-0.67%	47,456
2026-09-11	37.45	37.65	37.15	37.35	-0.27%	34,683
2026-09-10	38.15	38.40	37.45	37.45	-1.83%	24,790
2026-09-09	38.40	38.80	38.15	38.15	-0.78%	40,485
2026-09-08	38.80	39.20	38.45	38.45	-1.03%	37,259
2026-09-07	39.35	39.45	38.70	38.85	-1.40%	24,922
2026-09-04	38.70	39.75	38.55	39.40	+1.68%	38,949
2026-09-03	38.75	39.00	38.25	38.75	-0.26%	47,192
2026-09-02	38.10	38.95	37.80	38.85	+1.44%	73,727
2026-09-01	39.20	39.30	37.90	38.30	-1.92%	48,938
2026-08-31	38.70	39.30	38.70	39.05	+0.90%	74,483
2026-08-28	38.60	38.80	38.25	38.70	+0.52%	52,091
2026-08-27	38.70	38.70	38.15	38.50	-0.39%	39,803
2026-08-26	37.85	38.70	37.85	38.65	+1.84%	43,774
2026-08-25	37.55	37.95	37.40	37.95	+0.93%	37,954
2026-08-24	37.70	37.90	37.60	37.60	-0.27%	31,092
2026-08-21	37.70	38.05	37.70	37.70	+0.67%	26,009
2026-08-20	37.80	37.80	37.20	37.45	-1.06%	36,732
2026-08-19	37.80	38.05	37.55	37.85	-0.13%	31,666
2026-08-18	38.15	38.30	37.75	37.90	-0.79%	33,496
2026-08-17	38.60	39.00	38.20	38.20	-1.04%	24,356
2026-08-14	38.00	38.60	37.85	38.60	+1.31%	59,822
2026-08-13	37.80	38.35	37.70	38.10	+0.66%	34,280
2026-08-12	37.90	38.35	37.70	37.85	+0.40%	39,296
2026-08-11	38.10	38.50	37.55	37.70	-1.05%	42,473
2026-08-10	38.35	38.55	37.95	38.10	-0.65%	34,399
2026-08-07	38.35	38.55	38.30	38.35	+0.00%	25,561
2026-08-06	39.00	39.05	38.35	38.35	-1.67%	40,861
2026-08-05	39.50	39.70	38.60	39.00	-0.89%	35,663
2026-08-04	39.40	39.75	38.75	39.35	+0.77%	39,607
2026-08-03	39.90	40.10	38.80	39.05	-2.01%	59,170
2026-07-31	39.40	40.20	39.00	39.85	+1.53%	38,573
2026-07-30	41.60	41.60	38.90	39.25	-6.44%	86,687
2026-07-29	42.25	42.25	41.65	41.95	-0.71%	26,790
2026-07-28	41.20	42.25	41.20	42.25	+1.93%	31,788
2026-07-27	42.50	42.70	41.40	41.45	-1.43%	35,468
2026-07-24	41.50	42.45	41.50	42.05	+1.08%	27,171
2026-07-23	41.45	41.80	41.25	41.60	+0.00%	22,765
2026-07-22	41.30	41.75	41.15	41.60	+0.85%	22,773
2026-07-21	40.80	41.40	40.80	41.25	+0.61%	28,200
2026-07-20	40.80	41.35	40.75	41.00	+0.24%	39,726
2026-07-17	41.20	41.25	40.65	40.90	-0.97%	31,692
2026-07-16	41.10	41.40	40.80	41.30	+0.61%	26,612
2026-07-15	40.70	41.25	40.35	41.05	+0.86%	39,890
2026-07-14	40.55	41.15	40.55	40.70	+0.49%	29,710
2026-07-13	39.80	40.75	39.60	40.50	+1.50%	21,494
2026-07-10	39.80	40.50	39.60	39.90	+0.63%	29,078
2026-07-09	40.10	40.10	38.90	39.65	+0.51%	26,866
2026-07-08	39.80	40.05	39.20	39.45	-0.50%	20,337
2026-07-07	40.30	40.80	39.65	39.65	-1.86%	24,253
2026-07-06	40.55	40.75	40.20	40.40	-0.62%	24,365
2026-07-03	39.80	40.85	39.80	40.65	+2.52%	26,861
2026-07-02	39.55	39.95	39.30	39.65	+0.76%	33,323
2026-07-01	39.05	39.65	39.00	39.35	+0.77%	30,339
2026-06-30	38.80	39.30	38.35	39.05	+1.03%	57,484
2026-06-29	39.40	39.55	38.50	38.65	-2.15%	33,370
2026-06-26	40.15	40.30	39.40	39.50	-1.86%	37,457
2026-06-25	40.00	40.50	39.95	40.25	+0.37%	88,074
2026-06-24	40.70	40.80	39.65	40.10	-1.72%	34,058
2026-06-23	41.90	41.90	40.60	40.80	-3.09%	19,083
2026-06-22	42.15	42.15	41.75	42.10	-0.12%	18,545
2026-06-19	41.80	42.30	41.80	42.15	+0.12%	55,413
2026-06-18	42.20	42.45	41.90	42.10	-0.94%	31,612
2026-06-17	42.40	42.50	42.15	42.50	+0.12%	18,572
2026-06-16	42.55	42.75	41.80	42.45	+0.00%	70,988
2026-06-15	42.00	42.65	42.00	42.45	+3.03%	28,883
2026-06-12	41.05	41.40	40.90	41.20	+1.85%	20,884
2026-06-11	39.90	40.50	39.90	40.45	+1.12%	24,219
2026-06-10	40.65	40.70	39.90	40.00	-1.96%	45,476
2026-06-09	41.25	41.85	40.80	40.80	-1.69%	42,073
2026-06-08	40.90	41.50	40.80	41.50	+0.00%	27,797
2026-06-05	41.60	41.75	41.30	41.50	-0.84%	24,889
2026-06-04	41.90	42.10	41.25	41.85	-0.59%	24,618
2026-06-03	41.80	42.30	41.60	42.10	+0.00%	26,992
2026-06-02	41.00	42.35	41.00	42.10	+2.31%	25,991
2026-06-01	41.65	41.70	41.00	41.15	-0.60%	24,890
2026-05-29	41.80	42.20	41.25	41.40	-1.19%	83,093
2026-05-28	41.80	42.25	41.50	41.90	-0.24%	30,496
2026-05-27	41.65	42.20	41.65	42.00	+0.60%	23,030
2026-05-26	41.80	41.90	41.60	41.75	+0.60%	20,715
2026-05-25	41.60	41.95	41.50	41.50	+0.12%	14,636
2026-05-22	40.60	41.45	40.60	41.45	+2.47%	28,696
2026-05-21	40.30	41.00	40.20	40.45	+0.12%	28,669
2026-05-20	39.80	40.70	39.80	40.40	+1.51%	32,768
2026-05-19	40.25	40.27	39.58	39.80	-0.50%	30,530
2026-05-18	40.40	40.60	40.00	40.00	-1.72%	36,897
2026-05-15	41.40	41.55	40.45	40.70	-5.79%	37,180
2026-05-14	43.50	43.55	42.85	43.20	-0.23%	47,538
2026-05-13	41.05	43.80	41.00	43.30	+6.13%	170,659
2026-05-12	42.20	42.65	40.70	40.80	-4.67%	63,987
2026-05-11	42.65	43.10	42.20	42.80	-0.70%	32,439
2026-05-08	43.25	43.30	42.40	43.10	-0.69%	55,506
2026-05-07	44.00	44.30	43.40	43.40	-1.36%	52,074
2026-05-06	42.90	44.20	42.90	44.00	+3.29%	55,411
2026-05-05	41.70	42.75	41.70	42.60	+2.28%	24,586
2026-05-04	42.00	42.60	41.60	41.65	-0.72%	25,889
2026-04-30	41.50	42.20	41.50	41.95	+0.84%	23,458
2026-04-29	41.60	42.00	41.55	41.60	-0.12%	20,044
2026-04-28	42.05	42.10	41.10	41.65	-1.07%	28,193
2026-04-27	41.90	42.40	41.90	42.10	+0.36%	23,979
2026-04-24	41.70	42.00	41.20	41.95	+0.00%	28,714
2026-04-23	41.45	42.05	41.40	41.95	+0.72%	24,521
2026-04-22	41.95	42.10	41.55	41.65	-0.48%	27,098
2026-04-21	41.50	42.05	41.50	41.85	+0.72%	22,345
2026-04-20	41.65	41.70	41.15	41.55	-2.00%	27,127
2026-04-17	41.50	42.40	41.10	42.40	+2.54%	30,002
2026-04-16	40.95	41.52	40.95	41.35	+0.98%	24,274
2026-04-15	41.25	41.40	40.70	40.95	-0.97%	35,343
2026-04-14	41.80	42.00	41.35	41.35	-0.36%	33,360
2026-04-13	41.90	41.90	40.90	41.50	-1.54%	30,960
2026-04-10	41.40	42.40	41.00	42.15	+2.06%	31,407
2026-04-09	41.00	41.30	41.00	41.30	+0.12%	27,498
2026-04-08	40.50	41.50	40.35	41.25	+6.31%	78,907
2026-04-07	39.70	39.90	38.60	38.80	-2.39%	143,154
2026-04-02	39.95	39.95	39.20	39.75	-2.09%	59,353
2026-04-01	40.80	41.05	40.40	40.60	+1.50%	42,357
2026-03-31	39.35	40.05	39.30	40.00	+1.52%	50,281
2026-03-30	39.60	40.00	39.10	39.40	-1.01%	48,455
2026-03-27	40.40	40.45	39.70	39.80	-1.36%	33,416
2026-03-26	40.20	40.70	40.15	40.35	-0.37%	29,939
2026-03-25	40.20	41.05	40.20	40.50	+2.02%	38,525
2026-03-24	39.75	40.00	39.40	39.70	+0.38%	40,681
2026-03-23	37.75	40.35	37.55	39.55	+1.80%	54,143
2026-03-20	39.55	40.25	38.85	38.85	-1.27%	63,019
2026-03-19	39.75	39.75	38.90	39.35	-2.96%	48,013
2026-03-18	40.00	40.55	39.75	40.55	+1.88%	45,788
2026-03-17	39.40	39.95	39.00	39.80	+1.02%	32,257
2026-03-16	39.50	39.85	39.35	39.40	-0.51%	26,592
2026-03-13	40.30	40.30	39.35	39.60	-2.10%	49,396
2026-03-12	40.40	40.70	40.15	40.45	+0.00%	29,905
2026-03-11	40.55	40.85	40.20	40.45	-0.61%	32,971
2026-03-10	40.00	40.80	40.00	40.70	+4.09%	37,261
2026-03-09	39.30	39.45	38.70	39.10	-3.22%	63,676
2026-03-06	41.35	41.65	40.10	40.40	-2.18%	48,177
2026-03-05	41.80	42.10	41.30	41.30	-1.67%	41,721
2026-03-04	41.20	42.15	41.20	42.00	+1.45%	37,730
2026-03-03	42.35	42.40	41.20	41.40	-3.72%	44,085
2026-03-02	42.80	43.35	41.85	43.00	-1.71%	46,342
2026-02-27	44.85	44.85	43.10	43.75	-1.91%	94,225
2026-02-26	43.00	44.80	41.80	44.60	+0.90%	103,403
2026-02-25	44.05	44.45	43.40	44.20	+0.11%	45,741
2026-02-24	44.00	44.45	43.95	44.15	+0.80%	34,459
2026-02-23	43.90	44.15	43.60	43.80	-0.68%	61,737
2026-02-20	44.40	44.40	43.85	44.10	-0.23%	25,233
2026-02-19	43.85	44.40	43.20	44.20	+0.80%	69,110
2026-02-18	43.55	43.85	43.40	43.85	+0.80%	31,216
2026-02-17	43.30	43.60	42.90	43.50	+0.00%	33,672
2026-02-16	43.50	43.95	43.20	43.50	+0.00%	30,434
2026-02-13	44.00	44.00	42.90	43.50	-1.58%	34,270
2026-02-12	44.90	45.00	44.10	44.20	-1.12%	66,491
2026-02-11	44.30	44.80	44.05	44.70	+0.68%	43,206
2026-02-10	44.25	44.50	44.00	44.40	+0.34%	24,649
2026-02-09	43.95	44.25	43.85	44.25	+0.68%	44,799
2026-02-06	42.70	43.95	42.50	43.95	+2.81%	53,721
2026-02-05	42.35	42.90	42.35	42.75	+0.47%	29,211
2026-02-04	42.00	43.00	41.90	42.55	+1.43%	81,825
2026-02-03	42.05	42.35	41.75	41.95	+0.24%	31,532
2026-02-02	40.85	42.10	40.85	41.85	+0.84%	35,374
2026-01-30	41.05	41.75	40.90	41.50	+0.97%	46,458
2026-01-29	42.00	42.40	41.10	41.10	-1.08%	42,328
2026-01-28	40.40	41.75	40.35	41.55	+3.23%	61,761
2026-01-27	40.30	40.35	39.80	40.25	+0.12%	28,046
2026-01-26	40.00	40.50	39.40	40.20	+0.37%	66,324
2026-01-23	40.50	40.50	39.85	40.05	-1.35%	37,220
2026-01-22	39.85	40.65	39.70	40.60	+2.92%	64,170
2026-01-21	38.50	39.60	38.45	39.45	+3.14%	42,394
2026-01-20	38.00	38.25	37.80	38.25	+0.26%	54,472
2026-01-19	38.20	38.80	37.95	38.15	-1.29%	37,169
2026-01-16	39.85	39.85	38.55	38.65	-3.25%	44,799
2026-01-15	39.55	40.05	39.30	39.95	+1.52%	39,708
2026-01-14	39.25	39.40	38.75	39.35	+0.25%	26,151
2026-01-13	38.90	39.35	38.80	39.25	+1.29%	35,865
2026-01-12	38.95	39.10	38.70	38.75	-0.51%	25,319
2026-01-09	39.10	39.30	38.75	38.95	+0.13%	27,982
2026-01-08	39.15	39.35	37.85	38.90	-1.39%	41,983
2026-01-07	39.05	39.45	38.60	39.45	+1.28%	45,904
2026-01-06	38.70	39.05	38.35	38.95	+1.04%	49,446
2026-01-05	39.00	39.20	38.10	38.55	-0.52%	29,434
2026-01-02	37.70	38.80	37.70	38.75	+2.24%	26,939
2025-12-31	37.80	38.00	37.80	37.90	+0.00%	10,498
2025-12-30	37.95	38.25	37.85	37.90	+0.00%	26,350
2025-12-29	37.90	38.30	37.85	37.90	-0.52%	31,550
2025-12-24	37.60	38.40	37.60	38.10	+1.46%	38,780
2025-12-23	37.40	37.65	37.20	37.55	+0.27%	25,560
2025-12-22	37.00	37.45	36.90	37.45	+1.08%	30,540
2025-12-19	37.35	37.35	36.85	37.05	-0.94%	69,349
2025-12-18	37.15	37.40	37.00	37.40	+0.54%	32,857
2025-12-17	37.60	37.75	37.00	37.20	-0.80%	37,840
2025-12-16	37.50	38.00	37.30	37.50	-0.27%	59,190
2025-12-15	37.20	37.70	37.20	37.60	+1.21%	38,632
2025-12-12	37.00	37.45	37.00	37.15	+0.41%	32,343
2025-12-11	36.50	37.15	36.40	37.00	+1.79%	34,321
2025-12-10	36.50	36.50	35.85	36.35	-0.27%	33,909
2025-12-09	36.75	37.10	36.35	36.45	-1.22%	35,749
2025-12-08	37.05	37.35	36.85	36.90	-0.81%	31,200
2025-12-05	37.35	37.95	37.20	37.20	-0.67%	32,096
2025-12-04	37.00	37.50	36.85	37.45	+1.22%	33,709
2025-12-03	37.20	37.55	37.00	37.00	-0.80%	37,711
2025-12-02	37.25	37.65	37.25	37.30	-0.27%	36,021
2025-12-01	36.80	37.50	36.75	37.40	+1.36%	43,757
2025-11-28	36.65	37.05	36.45	36.90	+0.68%	45,881
2025-11-27	36.65	37.00	36.65	36.65	-0.27%	29,889
2025-11-26	37.30	37.30	36.60	36.75	-0.68%	41,393
2025-11-25	37.25	37.30	36.20	37.00	-1.07%	54,848
2025-11-24	36.40	37.90	36.40	37.40	+3.74%	119,510
2025-11-21	34.00	36.30	33.70	36.05	+3.44%	65,962
2025-11-20	35.00	35.15	34.60	34.85	+0.14%	39,851
2025-11-19	34.30	34.95	34.15	34.80	+1.02%	37,902
2025-11-18	34.65	34.80	34.10	34.45	-2.41%	29,139
2025-11-17	35.70	35.75	34.75	35.30	-1.26%	28,157
2025-11-14	35.60	35.80	35.30	35.75	-0.42%	34,366
2025-11-13	36.10	36.25	35.90	35.90	-0.83%	47,020
2025-11-12	36.25	36.50	36.10	36.20	+0.28%	32,056
2025-11-11	35.50	36.30	35.50	36.10	+2.12%	39,499
2025-11-10	35.65	35.95	35.35	35.35	+0.57%	30,422

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.25%). Worst month: Mar (-5.74%). Based on 2 years of daily data (2025–2026).

Jan+3.82%
Feb+4.25%
Mar-5.74%
Apr+2.72%
May+0.92%
Jun-3.12%
Jul+2.20%
Aug+3.56%
Sep+1.04%
Oct-1.66%
Nov+3.36%
Dec+1.34%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is NV Bekaert SA's (BEKB.BR) latest close?

40.80 on 2026-11-02, from the Closelook data lake's daily price record.

What is BEKB.BR's 52-week high and low?

45.00 high and 33.70 low over the trailing 52 weeks, as of 2026-11-02.

What is NV Bekaert SA's strongest and weakest month historically?

Historically, BEKB.BR's strongest calendar month has been Feb (average +4.25%) and its weakest Mar (average -5.74%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is NV Bekaert SA's Closelooknet score?

56 out of 100 (momentum 59 · quality 27 · valuation 77), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BEKB.BR?

Recovery attempt under the 200-day: Trades +4.6% vs the 50-day and +1.9% vs the 200-day average, 6.4% below the 52-week high and +25% off the 52-week low; a death cross printed 43 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BEKB.BR above its 50-day and 200-day moving averages?

NV Bekaert SA trades 4.6% above its 50-day and 1.9% above its 200-day moving average (2.1% above its 20-day). As of 2026-11-02.