Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 1,095.00
+15.00 (1.39%)
Aug 3, 2026, 10:34 AM CET
SWX:BLKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 89 |
| Jul 30, 2026 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 160 |
| Jul 29, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 66 |
| Jul 28, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.46% | 299 |
| Jul 27, 2026 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.46% | 147 |
| Jul 24, 2026 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 163 |
| Jul 23, 2026 | 1,105.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.14% | 434 |
| Jul 22, 2026 | 1,105.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 0.45% | 239 |
| Jul 21, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 104 |
| Jul 20, 2026 | 1,110.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 232 |
| Jul 17, 2026 | 1,090.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.45% | 211 |
| Jul 16, 2026 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.91% | 290 |
| Jul 15, 2026 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 99 |
| Jul 14, 2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 286 |
| Jul 13, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 85 |
| Jul 10, 2026 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.46% | 231 |
| Jul 9, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 107 |
| Jul 8, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 374 |
| Jul 7, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.83% | 298 |
| Jul 6, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 464 |
| Jul 3, 2026 | 1,075.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 1.83% | 302 |
| Jul 2, 2026 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 227 |
| Jul 1, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 161 |
| Jun 30, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 206 |
| Jun 29, 2026 | 1,075.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.93% | 325 |
| Jun 26, 2026 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 921 |
| Jun 25, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.46% | 201 |
| Jun 24, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.46% | 398 |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | - | 101 |
| Jun 22, 2026 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1.88% | 350 |
| Jun 19, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 432 |
| Jun 18, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 275 |
| Jun 17, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.85% | 122 |
| Jun 16, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 376 |
| Jun 15, 2026 | 1,095.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.38% | 324 |
| Jun 12, 2026 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 151 |
| Jun 11, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 99 |
| Jun 10, 2026 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 242 |
| Jun 9, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 213 |
| Jun 8, 2026 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 238 |
| Jun 5, 2026 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 289 |
| Jun 4, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 145 |
| Jun 3, 2026 | 1,070.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.47% | 504 |
| Jun 2, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 214 |
| Jun 1, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 149 |
| May 29, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.89% | 202 |
| May 28, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.95% | 145 |
| May 27, 2026 | 1,035.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.96% | 388 |
| May 26, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 305 |
| May 22, 2026 | 1,030.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 405 |