Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland · Delayed Price · Currency is CHF 1,225.00
-5.00 (-0.41%)
Oct 22, 2026, 5:30 PM CEST
SWX:BLKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,225.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.41% | 626 |
| Oct 21, 2026 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.40% | 527 |
| Oct 20, 2026 | 1,210.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2.07% | 367 |
| Oct 19, 2026 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.82% | 249 |
| Oct 16, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.21% | 215 |
| Oct 15, 2026 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1.65% | 636 |
| Oct 14, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | - | 282 |
| Oct 13, 2026 | 1,190.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.97% | 709 |
| Oct 12, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.29% | 290 |
| Oct 9, 2026 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 230 |
| Oct 8, 2026 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.43% | 290 |
| Oct 7, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 189 |
| Oct 6, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 383 |
| Oct 5, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 245 |
| Oct 2, 2026 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 176 |
| Oct 1, 2026 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.43% | 86 |
| Sep 30, 2026 | 1,145.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,160.00 | 0.43% | 1,207 |
| Sep 29, 2026 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.70% | 477 |
| Sep 28, 2026 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.26% | 397 |
| Sep 25, 2026 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.28% | 513 |
| Sep 24, 2026 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.86% | 251 |
| Sep 23, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 267 |
| Sep 22, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.43% | 113 |
| Sep 21, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 137 |
| Sep 18, 2026 | 1,145.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | - | 1,649 |
| Sep 17, 2026 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | - | 157 |
| Sep 16, 2026 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.86% | 417 |
| Sep 15, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 2.19% | 447 |
| Sep 14, 2026 | 1,150.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 363 |
| Sep 11, 2026 | 1,135.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1.33% | 253 |
| Sep 10, 2026 | 1,120.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.81% | 507 |
| Sep 9, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 679 |
| Sep 8, 2026 | 1,090.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.84% | 389 |
| Sep 7, 2026 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 186 |
| Sep 4, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 221 |
| Sep 3, 2026 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -1.38% | 298 |
| Sep 2, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 164 |
| Sep 1, 2026 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.46% | 342 |
| Aug 31, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 534 |
| Aug 28, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.92% | 260 |
| Aug 27, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.88% | 314 |
| Aug 26, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 205 |
| Aug 25, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.94% | 144 |
| Aug 24, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 125 |
| Aug 21, 2026 | 1,065.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 183 |
| Aug 20, 2026 | 1,065.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 59 |
| Aug 19, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 129 |
| Aug 18, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 33 |
| Aug 17, 2026 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.88% | 266 |
| Aug 14, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 156 |