Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 900.00
+2.00 (0.22%)
Aug 22, 2025, 5:30 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 904.00 | 906.00 | 900.00 | 904.00 | 904.00 | 0.22% | 365 |
| Jul 16, 2025 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.66% | 385 |
| Jul 15, 2025 | 906.00 | 908.00 | 904.00 | 908.00 | 908.00 | - | 243 |
| Jul 14, 2025 | 900.00 | 908.00 | 900.00 | 908.00 | 908.00 | - | 565 |
| Jul 11, 2025 | 900.00 | 908.00 | 896.00 | 908.00 | 908.00 | 0.67% | 239 |
| Jul 10, 2025 | 900.00 | 906.00 | 896.00 | 902.00 | 902.00 | - | 314 |
| Jul 9, 2025 | 898.00 | 904.00 | 896.00 | 902.00 | 902.00 | - | 235 |
| Jul 8, 2025 | 902.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.22% | 377 |
| Jul 7, 2025 | 906.00 | 910.00 | 902.00 | 904.00 | 904.00 | -0.66% | 879 |
| Jul 4, 2025 | 910.00 | 914.00 | 902.00 | 910.00 | 910.00 | - | 697 |
| Jul 3, 2025 | 916.00 | 924.00 | 894.00 | 910.00 | 910.00 | -1.30% | 1,020 |
| Jul 2, 2025 | 926.00 | 926.00 | 920.00 | 922.00 | 922.00 | -0.22% | 230 |
| Jul 1, 2025 | 916.00 | 924.00 | 916.00 | 924.00 | 924.00 | 1.09% | 83 |
| Jun 30, 2025 | 922.00 | 922.00 | 914.00 | 914.00 | 914.00 | -0.87% | 238 |
| Jun 27, 2025 | 920.00 | 922.00 | 914.00 | 922.00 | 922.00 | 0.22% | 196 |
| Jun 26, 2025 | 924.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.65% | 66 |
| Jun 25, 2025 | 928.00 | 928.00 | 922.00 | 926.00 | 926.00 | - | 140 |
| Jun 24, 2025 | 924.00 | 930.00 | 922.00 | 926.00 | 926.00 | - | 277 |
| Jun 23, 2025 | 926.00 | 928.00 | 916.00 | 926.00 | 926.00 | - | 418 |
| Jun 20, 2025 | 926.00 | 932.00 | 922.00 | 926.00 | 926.00 | -0.22% | 555 |
| Jun 19, 2025 | 932.00 | 932.00 | 924.00 | 928.00 | 928.00 | -0.22% | 293 |
| Jun 18, 2025 | 924.00 | 930.00 | 924.00 | 930.00 | 930.00 | - | 150 |
| Jun 17, 2025 | 930.00 | 930.00 | 924.00 | 930.00 | 930.00 | 0.22% | 194 |
| Jun 16, 2025 | 936.00 | 936.00 | 928.00 | 928.00 | 928.00 | -0.64% | 319 |
| Jun 13, 2025 | 932.00 | 938.00 | 928.00 | 934.00 | 934.00 | -0.21% | 400 |