Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 918.00
+2.00 (0.22%)
Sep 26, 2025, 5:31 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 914.00 | 918.00 | 914.00 | 918.00 | 918.00 | 0.22% | 273 |
| Sep 25, 2025 | 920.00 | 920.00 | 914.00 | 916.00 | 916.00 | -0.43% | 185 |
| Sep 24, 2025 | 914.00 | 920.00 | 912.00 | 920.00 | 920.00 | 0.44% | 733 |
| Sep 23, 2025 | 918.00 | 918.00 | 912.00 | 916.00 | 916.00 | -0.43% | 377 |
| Sep 22, 2025 | 916.00 | 920.00 | 914.00 | 920.00 | 920.00 | 0.66% | 385 |
| Sep 19, 2025 | 916.00 | 916.00 | 912.00 | 914.00 | 914.00 | - | 675 |
| Sep 18, 2025 | 912.00 | 914.00 | 910.00 | 914.00 | 914.00 | 0.22% | 438 |
| Sep 17, 2025 | 918.00 | 918.00 | 912.00 | 912.00 | 912.00 | -0.44% | 285 |
| Sep 16, 2025 | 918.00 | 918.00 | 914.00 | 916.00 | 916.00 | 0.22% | 293 |
| Sep 15, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | - | 256 |
| Sep 12, 2025 | 912.00 | 916.00 | 912.00 | 914.00 | 914.00 | 0.22% | 410 |
| Sep 11, 2025 | 916.00 | 916.00 | 912.00 | 912.00 | 912.00 | -0.22% | 205 |
| Sep 10, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | - | 344 |
| Sep 9, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | -0.22% | 378 |
| Sep 8, 2025 | 912.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.66% | 179 |
| Sep 5, 2025 | 912.00 | 916.00 | 910.00 | 910.00 | 910.00 | -0.44% | 201 |
| Sep 4, 2025 | 912.00 | 916.00 | 912.00 | 914.00 | 914.00 | - | 132 |
| Sep 3, 2025 | 910.00 | 916.00 | 908.00 | 914.00 | 914.00 | 0.22% | 282 |
| Sep 2, 2025 | 910.00 | 914.00 | 910.00 | 912.00 | 912.00 | - | 212 |
| Sep 1, 2025 | 908.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.44% | 782 |
| Aug 29, 2025 | 914.00 | 914.00 | 908.00 | 908.00 | 908.00 | -0.66% | 417 |
| Aug 28, 2025 | 906.00 | 916.00 | 906.00 | 914.00 | 914.00 | 1.56% | 878 |
| Aug 27, 2025 | 900.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.22% | 65 |
| Aug 26, 2025 | 904.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.22% | 448 |
| Aug 25, 2025 | 900.00 | 906.00 | 900.00 | 904.00 | 904.00 | 0.44% | 293 |
| Aug 22, 2025 | 900.00 | 904.00 | 896.00 | 900.00 | 900.00 | 0.22% | 384 |
| Aug 21, 2025 | 900.00 | 902.00 | 898.00 | 898.00 | 898.00 | -0.22% | 149 |
| Aug 20, 2025 | 894.00 | 902.00 | 894.00 | 900.00 | 900.00 | - | 184 |
| Aug 19, 2025 | 896.00 | 902.00 | 894.00 | 900.00 | 900.00 | 0.67% | 279 |
| Aug 18, 2025 | 894.00 | 900.00 | 892.00 | 894.00 | 894.00 | -0.45% | 406 |
| Aug 15, 2025 | 898.00 | 900.00 | 892.00 | 898.00 | 898.00 | 0.22% | 436 |
| Aug 14, 2025 | 898.00 | 902.00 | 892.00 | 896.00 | 896.00 | -0.44% | 274 |
| Aug 13, 2025 | 900.00 | 908.00 | 894.00 | 900.00 | 900.00 | -0.22% | 580 |
| Aug 12, 2025 | 898.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.22% | 362 |
| Aug 11, 2025 | 892.00 | 904.00 | 884.00 | 904.00 | 904.00 | 1.35% | 684 |
| Aug 8, 2025 | 886.00 | 892.00 | 886.00 | 892.00 | 892.00 | 0.90% | 369 |
| Aug 7, 2025 | 886.00 | 888.00 | 882.00 | 884.00 | 884.00 | 0.45% | 417 |
| Aug 6, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.35% | 845 |
| Aug 5, 2025 | 896.00 | 896.00 | 888.00 | 892.00 | 892.00 | -0.45% | 340 |
| Aug 4, 2025 | 900.00 | 900.00 | 892.00 | 896.00 | 896.00 | -0.22% | 426 |
| Jul 31, 2025 | 904.00 | 904.00 | 896.00 | 898.00 | 898.00 | -0.22% | 288 |
| Jul 30, 2025 | 904.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.22% | 281 |
| Jul 29, 2025 | 904.00 | 906.00 | 902.00 | 902.00 | 902.00 | -0.22% | 221 |
| Jul 28, 2025 | 904.00 | 908.00 | 902.00 | 904.00 | 904.00 | - | 391 |
| Jul 25, 2025 | 906.00 | 906.00 | 904.00 | 904.00 | 904.00 | -0.44% | 175 |
| Jul 24, 2025 | 912.00 | 914.00 | 904.00 | 908.00 | 908.00 | - | 310 |
| Jul 23, 2025 | 910.00 | 914.00 | 906.00 | 908.00 | 908.00 | -0.22% | 269 |
| Jul 22, 2025 | 906.00 | 914.00 | 906.00 | 910.00 | 910.00 | -0.44% | 94 |
| Jul 21, 2025 | 906.00 | 914.00 | 902.00 | 914.00 | 914.00 | 0.66% | 731 |
| Jul 18, 2025 | 900.00 | 908.00 | 900.00 | 908.00 | 908.00 | 0.44% | 404 |