Banque nationale de Belgique Société anonyme (BNB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 447.00 | 448.00 | 436.00 | 440.00 | 440.00 | 242 |
| 27 Jun 2024 | 445.00 | 470.00 | 445.00 | 451.00 | 451.00 | 85 |
| 26 Jun 2024 | 434.00 | 450.00 | 434.00 | 450.00 | 450.00 | 65 |
| 25 Jun 2024 | 431.00 | 448.00 | 431.00 | 443.00 | 443.00 | 66 |
| 24 Jun 2024 | 431.00 | 448.00 | 431.00 | 431.00 | 431.00 | 121 |
| 21 Jun 2024 | 438.00 | 440.00 | 431.00 | 431.00 | 431.00 | 252 |
| 20 Jun 2024 | 439.00 | 439.00 | 428.00 | 431.00 | 431.00 | 139 |
| 19 Jun 2024 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | 171 |
| 18 Jun 2024 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 5 |
| 17 Jun 2024 | 453.00 | 464.00 | 445.00 | 445.00 | 445.00 | 52 |
| 14 Jun 2024 | 455.00 | 466.00 | 445.00 | 452.00 | 452.00 | 189 |
| 13 Jun 2024 | 460.00 | 460.00 | 453.00 | 457.00 | 457.00 | 73 |
| 12 Jun 2024 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 9 |
| 11 Jun 2024 | 462.00 | 465.00 | 456.00 | 464.00 | 464.00 | 33 |
| 10 Jun 2024 | 470.00 | 476.00 | 451.00 | 470.00 | 470.00 | 88 |
| 07 Jun 2024 | 475.00 | 475.00 | 460.00 | 467.00 | 467.00 | 111 |
| 06 Jun 2024 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | 19 |
| 05 Jun 2024 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 11 |
| 04 Jun 2024 | 468.00 | 473.00 | 468.00 | 473.00 | 473.00 | 164 |
| 03 Jun 2024 | 455.00 | 474.00 | 455.00 | 473.00 | 473.00 | 65 |
| 31 May 2024 | 450.00 | 462.00 | 450.00 | 461.00 | 461.00 | 73 |
| 30 May 2024 | 467.00 | 472.00 | 457.00 | 460.00 | 460.00 | 27 |
| 29 May 2024 | 476.00 | 476.00 | 466.00 | 466.00 | 466.00 | 51 |
| 28 May 2024 | 477.00 | 485.00 | 475.00 | 475.00 | 475.00 | 64 |
| 27 May 2024 | 473.00 | 480.00 | 469.00 | 480.00 | 480.00 | 236 |
| 24 May 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 5 |
| 23 May 2024 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 131 |
| 23 May 2024 | 1.5 Dividend | |||||
| 22 May 2024 | 471.00 | 480.00 | 470.00 | 480.00 | 478.50 | 60 |
| 21 May 2024 | 476.00 | 479.00 | 470.00 | 470.00 | 468.53 | 93 |
| 20 May 2024 | 471.00 | 483.00 | 471.00 | 476.00 | 474.51 | 14 |
| 17 May 2024 | 466.00 | 480.00 | 466.00 | 480.00 | 478.50 | 113 |
| 16 May 2024 | 472.00 | 477.00 | 466.00 | 473.00 | 471.52 | 46 |
| 15 May 2024 | 472.00 | 480.00 | 472.00 | 474.00 | 472.52 | 82 |
| 14 May 2024 | 467.00 | 476.00 | 465.00 | 472.00 | 470.52 | 48 |
| 13 May 2024 | 457.00 | 475.00 | 446.00 | 475.00 | 473.52 | 140 |
| 10 May 2024 | 443.00 | 459.00 | 443.00 | 458.00 | 456.57 | 77 |
| 09 May 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 440.62 | 3 |
| 08 May 2024 | 442.00 | 448.00 | 439.00 | 442.00 | 440.62 | 83 |
| 07 May 2024 | 441.00 | 448.00 | 437.00 | 437.00 | 435.63 | 201 |
| 06 May 2024 | 445.00 | 447.00 | 444.00 | 445.00 | 443.61 | 31 |
| 03 May 2024 | 446.00 | 455.00 | 437.00 | 445.00 | 443.61 | 282 |
| 02 May 2024 | 454.00 | 460.00 | 448.00 | 448.00 | 446.60 | 49 |
| 30 Apr 2024 | 454.00 | 463.00 | 450.00 | 450.00 | 448.59 | 134 |
| 29 Apr 2024 | 457.00 | 465.00 | 451.00 | 456.00 | 454.57 | 114 |
| 26 Apr 2024 | 464.00 | 464.00 | 450.00 | 457.00 | 455.57 | 39 |
| 25 Apr 2024 | 469.00 | 469.00 | 463.00 | 463.00 | 461.55 | 64 |
| 24 Apr 2024 | 468.00 | 469.00 | 466.00 | 466.00 | 464.54 | 26 |
| 23 Apr 2024 | 472.00 | 472.00 | 469.00 | 469.00 | 467.53 | 2 |
| 22 Apr 2024 | 466.00 | 472.00 | 465.00 | 468.00 | 466.54 | 85 |
| 19 Apr 2024 | 467.00 | 469.00 | 467.00 | 469.00 | 467.53 | 17 |
| 18 Apr 2024 | 475.00 | 476.00 | 465.00 | 473.00 | 471.52 | 46 |
| 17 Apr 2024 | 475.00 | 481.00 | 466.00 | 481.00 | 479.50 | 59 |
| 16 Apr 2024 | 481.00 | 481.00 | 475.00 | 475.00 | 473.52 | 75 |
| 15 Apr 2024 | 481.00 | 489.00 | 480.00 | 483.00 | 481.49 | 83 |
| 12 Apr 2024 | 481.00 | 490.00 | 480.00 | 490.00 | 488.47 | 85 |
| 11 Apr 2024 | 486.00 | 490.00 | 482.00 | 483.00 | 481.49 | 55 |
| 10 Apr 2024 | 486.00 | 493.00 | 485.00 | 487.00 | 485.48 | 47 |
| 09 Apr 2024 | 488.00 | 488.00 | 481.00 | 485.00 | 483.48 | 13 |
| 08 Apr 2024 | 490.00 | 496.00 | 479.00 | 488.00 | 486.48 | 67 |
| 05 Apr 2024 | 497.00 | 500.00 | 485.00 | 490.00 | 488.47 | 253 |
| 04 Apr 2024 | 479.00 | 493.00 | 477.00 | 490.00 | 488.47 | 104 |
| 03 Apr 2024 | 461.00 | 476.00 | 461.00 | 476.00 | 474.51 | 198 |
| 02 Apr 2024 | 457.00 | 465.00 | 450.00 | 461.00 | 459.56 | 246 |
| 28 Mar 2024 | 478.00 | 483.00 | 458.00 | 470.00 | 468.53 | 346 |
| 27 Mar 2024 | 482.00 | 498.00 | 482.00 | 494.00 | 492.46 | 143 |
| 26 Mar 2024 | 480.00 | 490.00 | 478.00 | 490.00 | 488.47 | 99 |
| 25 Mar 2024 | 483.00 | 488.00 | 480.00 | 480.00 | 478.50 | 189 |
| 22 Mar 2024 | 485.00 | 485.00 | 475.00 | 482.00 | 480.49 | 213 |
| 21 Mar 2024 | 491.00 | 491.00 | 485.00 | 490.00 | 488.47 | 69 |
| 20 Mar 2024 | 487.00 | 497.00 | 485.00 | 489.00 | 487.47 | 70 |
| 19 Mar 2024 | 497.00 | 497.00 | 476.00 | 489.00 | 487.47 | 117 |
| 18 Mar 2024 | 481.00 | 514.00 | 480.00 | 498.00 | 496.44 | 184 |
| 15 Mar 2024 | 456.00 | 488.00 | 454.00 | 477.00 | 475.51 | 134 |
| 14 Mar 2024 | 444.00 | 465.00 | 435.00 | 451.00 | 449.59 | 236 |
| 13 Mar 2024 | 444.00 | 447.00 | 431.00 | 437.00 | 435.63 | 111 |
| 12 Mar 2024 | 445.00 | 446.00 | 442.00 | 444.00 | 442.61 | 42 |
| 11 Mar 2024 | 438.00 | 446.00 | 432.00 | 443.00 | 441.62 | 179 |
| 08 Mar 2024 | 440.00 | 447.00 | 438.00 | 440.00 | 438.63 | 94 |
| 07 Mar 2024 | 435.00 | 455.00 | 433.00 | 442.00 | 440.62 | 77 |
| 06 Mar 2024 | 434.00 | 446.00 | 432.00 | 438.00 | 436.63 | 97 |
| 05 Mar 2024 | 429.00 | 435.00 | 428.00 | 435.00 | 433.64 | 85 |
| 04 Mar 2024 | 430.00 | 439.00 | 428.00 | 439.00 | 437.63 | 166 |
| 01 Mar 2024 | 429.00 | 439.00 | 429.00 | 435.00 | 433.64 | 189 |
| 29 Feb 2024 | 434.00 | 437.00 | 429.00 | 432.00 | 430.65 | 165 |
| 28 Feb 2024 | 440.00 | 440.00 | 434.00 | 439.00 | 437.63 | 266 |
| 27 Feb 2024 | 445.00 | 459.00 | 433.00 | 440.00 | 438.63 | 130 |
| 26 Feb 2024 | 454.00 | 460.00 | 447.00 | 450.00 | 448.59 | 254 |
| 23 Feb 2024 | 468.00 | 468.00 | 455.00 | 460.00 | 458.56 | 460 |
| 22 Feb 2024 | 479.00 | 479.00 | 470.00 | 470.00 | 468.53 | 81 |
| 21 Feb 2024 | 467.00 | 480.00 | 467.00 | 470.00 | 468.53 | 120 |
| 20 Feb 2024 | 471.00 | 477.00 | 468.00 | 471.00 | 469.53 | 51 |
| 19 Feb 2024 | 480.00 | 480.00 | 470.00 | 475.00 | 473.52 | 97 |
| 16 Feb 2024 | 478.00 | 480.00 | 471.00 | 480.00 | 478.50 | 173 |
| 15 Feb 2024 | 481.00 | 483.00 | 476.00 | 479.00 | 477.50 | 666 |
| 14 Feb 2024 | 482.00 | 488.00 | 480.00 | 480.00 | 478.50 | 81 |
| 13 Feb 2024 | 490.00 | 492.00 | 480.00 | 483.00 | 481.49 | 127 |
| 12 Feb 2024 | 500.00 | 502.00 | 484.00 | 491.00 | 489.47 | 118 |
| 09 Feb 2024 | 481.00 | 488.00 | 480.00 | 483.00 | 481.49 | 160 |
| 08 Feb 2024 | 485.00 | 488.00 | 481.00 | 481.00 | 479.50 | 160 |
| *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.