Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 1,075.00
-5.00 (-0.46%)
Jun 1, 2026, 5:31 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | - | -1.39% | 106 |
| 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 |
| May 21, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.43% | 444 |
| May 20, 2026 | 1,025.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.44% | 761 |
| May 19, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | 220 |
| May 18, 2026 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 791 |
| May 15, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2.48% | 385 |
| May 13, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 287 |
| May 12, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 324 |
| May 11, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 315 |
| May 8, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 210 |
| May 7, 2026 | 1,085.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.70% | 501 |
| May 6, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.41% | 298 |
| May 5, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 351 |
| May 4, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 368 |
| Apr 30, 2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 468 |
| Apr 29, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 257 |
| Apr 28, 2026 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.84% | 454 |
| Apr 27, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 519 |
| Apr 24, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 211 |
| Apr 23, 2026 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 263 |
| Apr 22, 2026 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 502 |
| Apr 21, 2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 156 |
| Apr 20, 2026 | 1,090.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 567 |
| Apr 17, 2026 | 1,115.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,095.00 | -3.52% | 526 |
| Apr 16, 2026 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.44% | 428 |
| Apr 15, 2026 | 1,135.00 | 1,155.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 312 |
| Apr 14, 2026 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 239 |
| Apr 13, 2026 | 1,115.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 3.62% | 1,145 |
| Apr 10, 2026 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.91% | 365 |
| Apr 9, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 325 |
| Apr 8, 2026 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 769 |
| Apr 7, 2026 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 1,030 |
| Apr 2, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 313 |
| Apr 1, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 922 |
| Mar 31, 2026 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.27% | 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 |