Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 1,135.00
+20.00 (1.79%)
At close: Jan 30, 2026
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.79% | 572 |
| Jan 29, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 1,347 |
| Jan 28, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1.83% | 736 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 563 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 438 |
| Jan 23, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.46% | 527 |
| Jan 22, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.39% | 767 |
| Jan 21, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 488 |
| Jan 20, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 586 |
| Jan 19, 2026 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.43% | 922 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 851 |
| Jan 15, 2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 1,055.00 | 4.46% | 1,388 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 996.00 | 1,010.00 | 1,010.00 | 1.00% | 854 |
| Jan 13, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.20% | 423 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | 0.40% | 222 |
| Jan 9, 2026 | 992.00 | 1,000.00 | 988.00 | 994.00 | 994.00 | 0.20% | 600 |
| Jan 8, 2026 | 994.00 | 996.00 | 990.00 | 992.00 | 992.00 | -0.20% | 217 |
| Jan 7, 2026 | 996.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | -0.40% | 337 |
| Jan 6, 2026 | 992.00 | 998.00 | 992.00 | 998.00 | 998.00 | 0.60% | 421 |
| Jan 5, 2026 | 986.00 | 992.00 | 980.00 | 992.00 | 992.00 | 0.81% | 566 |
| Dec 30, 2025 | 984.00 | 988.00 | 982.00 | 984.00 | 984.00 | -0.20% | 170 |
| Dec 29, 2025 | 982.00 | 986.00 | 980.00 | 986.00 | 986.00 | 0.41% | 350 |
| Dec 23, 2025 | 976.00 | 982.00 | 974.00 | 982.00 | 982.00 | 0.61% | 229 |
| Dec 22, 2025 | 974.00 | 978.00 | 972.00 | 976.00 | 976.00 | -0.20% | 195 |
| Dec 19, 2025 | 970.00 | 978.00 | 970.00 | 978.00 | 978.00 | 0.20% | 359 |
| Dec 18, 2025 | 972.00 | 978.00 | 970.00 | 976.00 | 976.00 | 0.41% | 611 |
| Dec 17, 2025 | 972.00 | 980.00 | 970.00 | 972.00 | 972.00 | - | 560 |
| Dec 16, 2025 | 978.00 | 978.00 | 968.00 | 972.00 | 972.00 | -0.21% | 956 |
| Dec 15, 2025 | 980.00 | 980.00 | 970.00 | 974.00 | 974.00 | -0.61% | 613 |
| Dec 12, 2025 | 970.00 | 980.00 | 968.00 | 980.00 | 980.00 | 1.03% | 762 |
| Dec 11, 2025 | 958.00 | 970.00 | 958.00 | 970.00 | 970.00 | 1.25% | 467 |
| Dec 10, 2025 | 952.00 | 958.00 | 948.00 | 958.00 | 958.00 | 0.42% | 405 |
| Dec 9, 2025 | 952.00 | 954.00 | 948.00 | 954.00 | 954.00 | - | 306 |
| Dec 8, 2025 | 950.00 | 954.00 | 948.00 | 954.00 | 954.00 | - | 397 |
| Dec 5, 2025 | 944.00 | 954.00 | 944.00 | 954.00 | 954.00 | 0.42% | 375 |
| Dec 4, 2025 | 946.00 | 950.00 | 942.00 | 950.00 | 950.00 | 0.64% | 665 |
| Dec 3, 2025 | 942.00 | 946.00 | 936.00 | 944.00 | 944.00 | - | 524 |
| Dec 2, 2025 | 942.00 | 944.00 | 938.00 | 944.00 | 944.00 | - | 289 |
| Dec 1, 2025 | 946.00 | 946.00 | 942.00 | 944.00 | 944.00 | -0.21% | 63 |
| Nov 28, 2025 | 942.00 | 946.00 | 942.00 | 946.00 | 946.00 | - | 171 |
| Nov 27, 2025 | 942.00 | 946.00 | 940.00 | 946.00 | 946.00 | - | 200 |
| Nov 26, 2025 | 942.00 | 946.00 | 938.00 | 946.00 | 946.00 | 0.21% | 553 |
| Nov 25, 2025 | 940.00 | 944.00 | 936.00 | 944.00 | 944.00 | 0.43% | 478 |
| Nov 24, 2025 | 938.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.43% | 404 |
| Nov 21, 2025 | 932.00 | 938.00 | 930.00 | 936.00 | 936.00 | -0.21% | 201 |
| Nov 20, 2025 | 934.00 | 938.00 | 932.00 | 938.00 | 938.00 | -0.21% | 214 |
| Nov 19, 2025 | 942.00 | 942.00 | 930.00 | 940.00 | 940.00 | - | 409 |
| Nov 18, 2025 | 940.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.21% | 424 |
| Nov 17, 2025 | 942.00 | 946.00 | 934.00 | 938.00 | 938.00 | -0.21% | 253 |
| Nov 14, 2025 | 944.00 | 946.00 | 940.00 | 940.00 | 940.00 | -0.63% | 229 |