Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 1,130.00
+10.00 (0.89%)
Apr 1, 2026, 5:30 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | - | - | 440 |
| Mar 31, 2026 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | -3.86% | 716 |
| Mar 30, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,123.00 | -0.85% | 576 |
| Mar 27, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,132.64 | -0.42% | 154 |
| Mar 26, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,137.46 | -0.42% | 298 |
| Mar 25, 2026 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,142.28 | -0.84% | 216 |
| Mar 24, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,151.92 | 1.70% | 304 |
| Mar 23, 2026 | 1,160.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,132.64 | 1.73% | 875 |
| Mar 20, 2026 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,113.36 | -1.28% | 735 |
| Mar 19, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,127.82 | - | 538 |
| Mar 18, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,127.82 | 0.86% | 478 |
| Mar 17, 2026 | 1,180.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,118.18 | -2.11% | 515 |
| Mar 16, 2026 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,142.28 | 0.85% | 769 |
| Mar 13, 2026 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,132.64 | - | 101 |
| Mar 12, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,132.64 | -1.67% | 359 |
| Mar 11, 2026 | 1,190.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,151.92 | 0.84% | 573 |
| Mar 10, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,142.28 | - | 380 |
| Mar 9, 2026 | 1,175.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,142.28 | 0.85% | 482 |
| Mar 6, 2026 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,132.64 | -0.84% | 132 |
| Mar 5, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,142.28 | - | 664 |
| Mar 4, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,142.28 | 1.28% | 501 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,127.82 | -2.50% | 419 |
| Mar 2, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,156.74 | 0.84% | 637 |
| Feb 27, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,147.10 | 1.28% | 437 |
| Feb 26, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,132.64 | -1.67% | 129 |
| Feb 25, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,151.92 | 0.84% | 625 |
| Feb 24, 2026 | 1,180.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,142.28 | -0.42% | 356 |
| Feb 23, 2026 | 1,175.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,147.10 | 1.71% | 1,016 |
| Feb 20, 2026 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,127.82 | -0.43% | 683 |
| Feb 19, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,132.64 | -1.26% | 770 |
| Feb 18, 2026 | 1,195.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,147.10 | -0.83% | 707 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,156.74 | 1.69% | 889 |
| Feb 16, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,137.46 | 0.85% | 609 |
| Feb 13, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,127.82 | -0.85% | 225 |
| Feb 12, 2026 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,137.46 | 0.85% | 393 |
| Feb 11, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,127.82 | -0.43% | 285 |
| Feb 10, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,132.64 | 0.86% | 675 |
| Feb 9, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,123.00 | -0.43% | 605 |
| Feb 6, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,127.82 | 0.86% | 501 |
| Feb 5, 2026 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,118.18 | 0.43% | 381 |
| Feb 4, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,113.36 | 1.76% | 421 |
| Feb 3, 2026 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,094.08 | -1.73% | 522 |
| Feb 2, 2026 | 1,125.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,113.36 | 1.76% | 726 |
| Jan 30, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,094.08 | 1.79% | 572 |
| Jan 29, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,074.80 | 0.45% | 1,347 |
| Jan 28, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,069.98 | 1.83% | 736 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | - | 563 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | -0.91% | 438 |
| Jan 23, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,060.34 | 0.46% | 527 |
| Jan 22, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,055.52 | 1.39% | 767 |