Basellandschaftliche Kantonalbank (BLKB.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 866.00 | 874.00 | 866.00 | 872.00 | 872.00 | 264 |
| 03 May 2024 | 872.00 | 874.00 | 866.00 | 866.00 | 866.00 | 208 |
| 02 May 2024 | 872.00 | 876.00 | 870.00 | 870.00 | 870.00 | 169 |
| 30 Apr 2024 | 872.00 | 874.00 | 866.00 | 874.00 | 874.00 | 425 |
| 29 Apr 2024 | 878.00 | 878.00 | 868.00 | 868.00 | 868.00 | 732 |
| 26 Apr 2024 | 872.00 | 876.00 | 870.00 | 876.00 | 876.00 | 363 |
| 25 Apr 2024 | 880.00 | 884.00 | 868.00 | 868.00 | 868.00 | 1,299 |
| 24 Apr 2024 | 884.00 | 884.00 | 880.00 | 884.00 | 884.00 | 238 |
| 23 Apr 2024 | 874.00 | 886.00 | 874.00 | 884.00 | 884.00 | 889 |
| 22 Apr 2024 | 860.00 | 886.00 | 856.00 | 872.00 | 872.00 | 1,416 |
| 19 Apr 2024 | 844.00 | 864.00 | 844.00 | 860.00 | 860.00 | 1,626 |
| 18 Apr 2024 | 840.00 | 844.00 | 834.00 | 844.00 | 844.00 | 751 |
| 17 Apr 2024 | 838.00 | 840.00 | 836.00 | 840.00 | 840.00 | 152 |
| 16 Apr 2024 | 838.00 | 840.00 | 836.00 | 840.00 | 840.00 | 151 |
| 15 Apr 2024 | 836.00 | 840.00 | 836.00 | 840.00 | 840.00 | 126 |
| 12 Apr 2024 | 840.00 | 842.00 | 836.00 | 838.00 | 838.00 | 267 |
| 11 Apr 2024 | 836.00 | 840.00 | 832.00 | 838.00 | 838.00 | 364 |
| 10 Apr 2024 | 836.00 | 838.00 | 832.00 | 838.00 | 838.00 | 373 |
| 09 Apr 2024 | 840.00 | 840.00 | 834.00 | 840.00 | 840.00 | 144 |
| 08 Apr 2024 | 834.00 | 840.00 | 832.00 | 840.00 | 840.00 | 316 |
| 05 Apr 2024 | 832.00 | 838.00 | 830.00 | 836.00 | 836.00 | 501 |
| 04 Apr 2024 | 836.00 | 838.00 | 832.00 | 834.00 | 834.00 | 383 |
| 03 Apr 2024 | 834.00 | 840.00 | 834.00 | 840.00 | 840.00 | 447 |
| 02 Apr 2024 | 838.00 | 838.00 | 834.00 | 836.00 | 836.00 | 483 |
| 28 Mar 2024 | 836.00 | 838.00 | 834.00 | 834.00 | 834.00 | 373 |
| 27 Mar 2024 | 838.00 | 840.00 | 834.00 | 838.00 | 838.00 | 375 |
| 26 Mar 2024 | 840.00 | 842.00 | 838.00 | 840.00 | 840.00 | 148 |
| 25 Mar 2024 | 842.00 | 844.00 | 838.00 | 842.00 | 842.00 | 404 |
| 22 Mar 2024 | 838.00 | 842.00 | 838.00 | 840.00 | 840.00 | 260 |
| 21 Mar 2024 | 840.00 | 842.00 | 838.00 | 838.00 | 838.00 | 92 |
| 20 Mar 2024 | 842.00 | 844.00 | 838.00 | 840.00 | 840.00 | 170 |
| 19 Mar 2024 | 842.00 | 844.00 | 840.00 | 842.00 | 842.00 | 151 |
| 18 Mar 2024 | 840.00 | 846.00 | 840.00 | 846.00 | 846.00 | 218 |
| 15 Mar 2024 | 840.00 | 846.00 | 840.00 | 846.00 | 846.00 | 834 |
| 14 Mar 2024 | 842.00 | 844.00 | 842.00 | 842.00 | 842.00 | 227 |
| 13 Mar 2024 | 844.00 | 846.00 | 840.00 | 844.00 | 844.00 | 348 |
| 12 Mar 2024 | 838.00 | 842.00 | 838.00 | 840.00 | 840.00 | 355 |
| 11 Mar 2024 | 838.00 | 842.00 | 838.00 | 838.00 | 838.00 | 153 |
| 08 Mar 2024 | 838.00 | 842.00 | 836.00 | 836.00 | 836.00 | 276 |
| 07 Mar 2024 | 836.00 | 842.00 | 836.00 | 838.00 | 838.00 | 242 |
| 06 Mar 2024 | 840.00 | 842.00 | 836.00 | 840.00 | 840.00 | 176 |
| 05 Mar 2024 | 834.00 | 842.00 | 834.00 | 840.00 | 840.00 | 847 |
| 05 Mar 2024 | 40 Dividend | |||||
| 04 Mar 2024 | 872.00 | 874.00 | 868.00 | 874.00 | 834.00 | 599 |
| 01 Mar 2024 | 858.00 | 876.00 | 856.00 | 872.00 | 832.09 | 1,381 |
| 29 Feb 2024 | 850.00 | 856.00 | 850.00 | 854.00 | 814.92 | 661 |
| 28 Feb 2024 | 852.00 | 856.00 | 850.00 | 854.00 | 814.92 | 165 |
| 27 Feb 2024 | 856.00 | 856.00 | 850.00 | 854.00 | 814.92 | 139 |
| 26 Feb 2024 | 852.00 | 856.00 | 852.00 | 852.00 | 813.01 | 179 |
| 23 Feb 2024 | 856.00 | 856.00 | 852.00 | 854.00 | 814.92 | 42 |
| 22 Feb 2024 | 854.00 | 856.00 | 850.00 | 850.00 | 811.10 | 155 |
| 21 Feb 2024 | 856.00 | 856.00 | 852.00 | 854.00 | 814.92 | 129 |
| 20 Feb 2024 | 852.00 | 856.00 | 850.00 | 856.00 | 816.82 | 429 |
| 19 Feb 2024 | 852.00 | 858.00 | 852.00 | 852.00 | 813.01 | 130 |
| 16 Feb 2024 | 856.00 | 856.00 | 852.00 | 854.00 | 814.92 | 97 |
| 15 Feb 2024 | 852.00 | 856.00 | 850.00 | 854.00 | 814.92 | 219 |
| 14 Feb 2024 | 854.00 | 858.00 | 852.00 | 852.00 | 813.01 | 276 |
| 13 Feb 2024 | 858.00 | 860.00 | 856.00 | 860.00 | 820.64 | 136 |
| 12 Feb 2024 | 858.00 | 860.00 | 852.00 | 860.00 | 820.64 | 157 |
| 09 Feb 2024 | 854.00 | 856.00 | 850.00 | 854.00 | 814.92 | 206 |
| 08 Feb 2024 | 854.00 | 858.00 | 850.00 | 852.00 | 813.01 | 256 |
| 07 Feb 2024 | 852.00 | 858.00 | 852.00 | 854.00 | 814.92 | 184 |
| 06 Feb 2024 | 860.00 | 860.00 | 850.00 | 854.00 | 814.92 | 418 |
| 05 Feb 2024 | 860.00 | 860.00 | 854.00 | 860.00 | 820.64 | 87 |
| 02 Feb 2024 | 852.00 | 860.00 | 850.00 | 854.00 | 814.92 | 391 |
| 01 Feb 2024 | 854.00 | 858.00 | 852.00 | 854.00 | 814.92 | 160 |
| 31 Jan 2024 | 856.00 | 856.00 | 852.00 | 856.00 | 816.82 | 348 |
| 30 Jan 2024 | 852.00 | 854.00 | 850.00 | 854.00 | 814.92 | 236 |
| 29 Jan 2024 | 854.00 | 854.00 | 848.00 | 852.00 | 813.01 | 346 |
| 26 Jan 2024 | 852.00 | 856.00 | 850.00 | 854.00 | 814.92 | 142 |
| 25 Jan 2024 | 852.00 | 856.00 | 850.00 | 850.00 | 811.10 | 272 |
| 24 Jan 2024 | 852.00 | 856.00 | 848.00 | 856.00 | 816.82 | 379 |
| 23 Jan 2024 | 852.00 | 854.00 | 848.00 | 852.00 | 813.01 | 662 |
| 22 Jan 2024 | 852.00 | 854.00 | 850.00 | 852.00 | 813.01 | 154 |
| 19 Jan 2024 | 848.00 | 852.00 | 848.00 | 852.00 | 813.01 | 208 |
| 18 Jan 2024 | 850.00 | 852.00 | 848.00 | 852.00 | 813.01 | 378 |
| 17 Jan 2024 | 850.00 | 852.00 | 848.00 | 850.00 | 811.10 | 121 |
| 16 Jan 2024 | 854.00 | 856.00 | 850.00 | 852.00 | 813.01 | 201 |
| 15 Jan 2024 | 854.00 | 856.00 | 854.00 | 856.00 | 816.82 | 147 |
| 12 Jan 2024 | 854.00 | 856.00 | 854.00 | 856.00 | 816.82 | 334 |
| 11 Jan 2024 | 856.00 | 858.00 | 854.00 | 858.00 | 818.73 | 92 |
| 10 Jan 2024 | 860.00 | 860.00 | 856.00 | 860.00 | 820.64 | 104 |
| 09 Jan 2024 | 854.00 | 860.00 | 854.00 | 860.00 | 820.64 | 68 |
| 08 Jan 2024 | 856.00 | 858.00 | 848.00 | 858.00 | 818.73 | 497 |
| 05 Jan 2024 | 852.00 | 858.00 | 848.00 | 848.00 | 809.19 | 426 |
| 04 Jan 2024 | 854.00 | 860.00 | 850.00 | 854.00 | 814.92 | 307 |
| 03 Jan 2024 | 852.00 | 860.00 | 852.00 | 858.00 | 818.73 | 219 |
| 29 Dec 2023 | 856.00 | 856.00 | 850.00 | 856.00 | 816.82 | 85 |
| 28 Dec 2023 | 854.00 | 858.00 | 850.00 | 850.00 | 811.10 | 94 |
| 27 Dec 2023 | 856.00 | 858.00 | 850.00 | 856.00 | 816.82 | 184 |
| 22 Dec 2023 | 856.00 | 856.00 | 850.00 | 856.00 | 816.82 | 156 |
| 21 Dec 2023 | 856.00 | 856.00 | 850.00 | 852.00 | 813.01 | 179 |
| 20 Dec 2023 | 856.00 | 858.00 | 850.00 | 854.00 | 814.92 | 180 |
| 19 Dec 2023 | 852.00 | 856.00 | 850.00 | 856.00 | 816.82 | 213 |
| 18 Dec 2023 | 858.00 | 858.00 | 850.00 | 850.00 | 811.10 | 1,430 |
| 15 Dec 2023 | 860.00 | 864.00 | 858.00 | 860.00 | 820.64 | 605 |
| 14 Dec 2023 | 862.00 | 864.00 | 860.00 | 860.00 | 820.64 | 389 |
| 13 Dec 2023 | 864.00 | 866.00 | 862.00 | 864.00 | 824.46 | 297 |
| 12 Dec 2023 | 868.00 | 868.00 | 862.00 | 866.00 | 826.37 | 285 |
| 11 Dec 2023 | 866.00 | 868.00 | 862.00 | 868.00 | 828.27 | 57 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.