Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 978.00
+2.00 (0.20%)
At close: Dec 19, 2025
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 944.00 | 946.00 | 936.00 | 946.00 | 946.00 | 0.21% | 446 |
| Nov 12, 2025 | 940.00 | 944.00 | 936.00 | 944.00 | 944.00 | 0.64% | 250 |
| Nov 11, 2025 | 942.00 | 944.00 | 936.00 | 938.00 | 938.00 | -0.42% | 282 |
| Nov 10, 2025 | 938.00 | 942.00 | 936.00 | 942.00 | 942.00 | -0.21% | 197 |
| Nov 7, 2025 | 944.00 | 944.00 | 938.00 | 944.00 | 944.00 | 0.21% | 257 |
| Nov 6, 2025 | 942.00 | 946.00 | 940.00 | 942.00 | 942.00 | - | 231 |
| Nov 5, 2025 | 938.00 | 944.00 | 936.00 | 942.00 | 942.00 | - | 175 |
| Nov 4, 2025 | 932.00 | 942.00 | 932.00 | 942.00 | 942.00 | 0.43% | 273 |
| Nov 3, 2025 | 934.00 | 938.00 | 930.00 | 938.00 | 938.00 | 0.43% | 322 |
| Oct 31, 2025 | 936.00 | 938.00 | 930.00 | 934.00 | 934.00 | -0.21% | 200 |
| Oct 30, 2025 | 936.00 | 938.00 | 930.00 | 936.00 | 936.00 | 0.21% | 160 |
| Oct 29, 2025 | 934.00 | 936.00 | 930.00 | 934.00 | 934.00 | -0.21% | 323 |
| Oct 28, 2025 | 936.00 | 940.00 | 934.00 | 936.00 | 936.00 | -0.43% | 348 |
| Oct 27, 2025 | 936.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.43% | 268 |
| Oct 24, 2025 | 936.00 | 936.00 | 930.00 | 936.00 | 936.00 | - | 129 |
| Oct 23, 2025 | 930.00 | 936.00 | 928.00 | 936.00 | 936.00 | 0.65% | 301 |
| Oct 22, 2025 | 930.00 | 930.00 | 928.00 | 930.00 | 930.00 | -0.21% | 234 |
| Oct 21, 2025 | 932.00 | 934.00 | 932.00 | 932.00 | 932.00 | -0.43% | 178 |
| Oct 20, 2025 | 938.00 | 940.00 | 930.00 | 936.00 | 936.00 | -0.64% | 330 |
| Oct 17, 2025 | 934.00 | 942.00 | 932.00 | 942.00 | 942.00 | 0.43% | 487 |
| Oct 16, 2025 | 942.00 | 942.00 | 934.00 | 938.00 | 938.00 | -0.42% | 381 |
| Oct 15, 2025 | 938.00 | 944.00 | 936.00 | 942.00 | 942.00 | 0.43% | 257 |
| Oct 14, 2025 | 940.00 | 942.00 | 936.00 | 938.00 | 938.00 | -0.21% | 177 |
| Oct 13, 2025 | 932.00 | 942.00 | 932.00 | 940.00 | 940.00 | 0.21% | 492 |