Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 932.00
-4.00 (-0.43%)
Oct 21, 2025, 5:31 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 932.00 | 934.00 | 932.00 | 932.00 | 932.00 | -0.43% | 119 |
| Oct 20, 2025 | 938.00 | 940.00 | 930.00 | 936.00 | 936.00 | -0.64% | 332 |
| Oct 17, 2025 | 934.00 | 942.00 | 932.00 | 942.00 | 942.00 | 0.43% | 488 |
| Oct 16, 2025 | 942.00 | 942.00 | 934.00 | 938.00 | 938.00 | -0.42% | 383 |
| Oct 15, 2025 | 938.00 | 944.00 | 936.00 | 942.00 | 942.00 | 0.43% | 258 |
| Oct 14, 2025 | 940.00 | 942.00 | 936.00 | 938.00 | 938.00 | -0.21% | 180 |
| Oct 13, 2025 | 932.00 | 942.00 | 932.00 | 940.00 | 940.00 | 0.21% | 492 |
| Oct 10, 2025 | 938.00 | 940.00 | 934.00 | 938.00 | 938.00 | -0.21% | 324 |
| Oct 9, 2025 | 932.00 | 940.00 | 932.00 | 940.00 | 940.00 | 0.86% | 404 |
| Oct 8, 2025 | 930.00 | 932.00 | 922.00 | 932.00 | 932.00 | -0.21% | 896 |
| Oct 7, 2025 | 928.00 | 940.00 | 926.00 | 934.00 | 934.00 | 0.43% | 938 |
| Oct 6, 2025 | 928.00 | 930.00 | 926.00 | 930.00 | 930.00 | - | 504 |
| Oct 3, 2025 | 934.00 | 934.00 | 926.00 | 930.00 | 930.00 | -0.43% | 394 |
| Oct 2, 2025 | 944.00 | 946.00 | 930.00 | 934.00 | 934.00 | -0.85% | 462 |
| Oct 1, 2025 | 930.00 | 942.00 | 930.00 | 942.00 | 942.00 | 1.51% | 758 |
| Sep 30, 2025 | 916.00 | 928.00 | 916.00 | 928.00 | 928.00 | 1.09% | 883 |
| Sep 29, 2025 | 918.00 | 920.00 | 916.00 | 918.00 | 918.00 | - | 332 |
| 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 |