Banque nationale de Belgique SA (EBR:BNB)
Belgium · Delayed Price · Currency is EUR 383.00
-1.00 (-0.26%)
Aug 1, 2025, 4:25 PM CET
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -1.56% | 1 |
| Jul 31, 2025 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | 1.59% | 106 |
| Jul 30, 2025 | 377.00 | 378.00 | 375.00 | 378.00 | 378.00 | 0.80% | 22 |
| Jul 29, 2025 | 375.00 | 375.00 | 374.00 | 375.00 | 375.00 | - | 11 |
| Jul 28, 2025 | 376.00 | 376.00 | 375.00 | 375.00 | 375.00 | -0.79% | 12 |
| Jul 25, 2025 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.89% | 136 |
| Jul 24, 2025 | 376.00 | 376.00 | 370.00 | 371.00 | 371.00 | 0.27% | 48 |
| Jul 23, 2025 | 369.00 | 374.00 | 366.00 | 370.00 | 370.00 | 1.37% | 48 |
| Jul 22, 2025 | 369.00 | 369.00 | 365.00 | 365.00 | 365.00 | - | 10 |
| Jul 21, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -0.54% | 29 |
| Jul 18, 2025 | 368.00 | 368.00 | 367.00 | 367.00 | 367.00 | -1.61% | 10 |
| Jul 17, 2025 | 365.00 | 373.00 | 365.00 | 373.00 | 373.00 | -0.27% | 13 |
| Jul 16, 2025 | 363.00 | 374.00 | 363.00 | 374.00 | 374.00 | 3.60% | 48 |
| Jul 15, 2025 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -1.63% | 31 |
| Jul 14, 2025 | 369.00 | 372.00 | 366.00 | 367.00 | 367.00 | -0.54% | 54 |
| Jul 11, 2025 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 1.10% | 36 |
| Jul 10, 2025 | 372.00 | 377.00 | 345.00 | 365.00 | 365.00 | -2.93% | 345 |
| Jul 9, 2025 | 375.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1.35% | 18 |
| Jul 8, 2025 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 39 |
| Jul 7, 2025 | 375.00 | 375.00 | 370.00 | 375.00 | 375.00 | - | 50 |
| Jul 4, 2025 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | - | 10 |
| Jul 3, 2025 | 383.00 | 383.00 | 372.00 | 375.00 | 375.00 | -2.34% | 186 |
| Jul 2, 2025 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 27 |
| Jul 1, 2025 | 396.00 | 396.00 | 387.00 | 390.00 | 390.00 | 0.52% | 10 |
| Jun 30, 2025 | 387.00 | 389.00 | 386.00 | 388.00 | 388.00 | -0.51% | 138 |
| Jun 27, 2025 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | -0.51% | 66 |
| Jun 26, 2025 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | 1.29% | 40 |
| Jun 25, 2025 | 399.00 | 399.00 | 387.00 | 387.00 | 387.00 | -3.25% | 60 |
| Jun 24, 2025 | 399.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.04% | 69 |
| Jun 23, 2025 | 386.00 | 410.00 | 384.00 | 392.00 | 392.00 | -3.21% | 49 |
| Jun 20, 2025 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 2.79% | 55 |
| Jun 19, 2025 | 375.00 | 394.00 | 375.00 | 394.00 | 394.00 | 0.51% | 155 |
| Jun 18, 2025 | 399.00 | 399.00 | 392.00 | 392.00 | 392.00 | -1.01% | 29 |
| Jun 17, 2025 | 392.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.02% | 14 |
| Jun 16, 2025 | 386.00 | 395.00 | 382.00 | 392.00 | 392.00 | 1.55% | 51 |
| Jun 13, 2025 | 388.00 | 398.00 | 386.00 | 386.00 | 386.00 | 1.05% | 31 |
| Jun 12, 2025 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | -4.02% | 82 |
| Jun 11, 2025 | 390.00 | 409.00 | 390.00 | 398.00 | 398.00 | 3.11% | 157 |
| Jun 10, 2025 | 389.00 | 389.00 | 368.00 | 386.00 | 386.00 | 0.26% | 48 |
| Jun 9, 2025 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 4.34% | 93 |
| Jun 6, 2025 | 384.00 | 384.00 | 363.00 | 369.00 | 369.00 | -1.60% | 49 |
| Jun 5, 2025 | 367.00 | 375.00 | 360.00 | 375.00 | 375.00 | 3.59% | 132 |
| Jun 4, 2025 | 361.00 | 368.00 | 360.00 | 362.00 | 362.00 | 0.28% | 37 |
| Jun 3, 2025 | 360.00 | 375.00 | 360.00 | 361.00 | 361.00 | 0.28% | 115 |
| Jun 2, 2025 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | - | 105 |
| May 30, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 37 |
| May 29, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 0.56% | 40 |
| May 28, 2025 | 360.00 | 360.00 | 355.00 | 358.00 | 358.00 | 1.13% | 69 |
| May 27, 2025 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | -0.84% | 43 |
| May 26, 2025 | 360.00 | 369.00 | 357.00 | 357.00 | 357.00 | -0.83% | 53 |