Banque nationale de Belgique SA (EBR:BNB)
Belgium
· Delayed Price · Currency is EUR 396.00
+6.00 (1.54%)
Apr 28, 2026, 4:33 PM CET
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.54% | 13 |
| Apr 27, 2026 | 397.00 | 397.00 | 382.00 | 390.00 | 390.00 | 1.30% | 73 |
| Apr 24, 2026 | 380.00 | 396.00 | 380.00 | 385.00 | 385.00 | 1.32% | 83 |
| Apr 23, 2026 | 396.00 | 400.00 | 380.00 | 380.00 | 380.00 | -4.52% | 366 |
| Apr 22, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 132 |
| Apr 21, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | 0.25% | 74 |
| Apr 20, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.00% | 27 |
| Apr 17, 2026 | 401.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.25% | 49 |
| Apr 16, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 10 |
| Apr 15, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | - | 26 |
| Apr 14, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 15 |
| Apr 13, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 28 |
| Apr 10, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 21 |
| Apr 9, 2026 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | - | 34 |
| Apr 8, 2026 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1.01% | 32 |
| Apr 7, 2026 | 395.00 | 408.00 | 395.00 | 398.00 | 398.00 | 0.51% | 81 |
| Apr 2, 2026 | 405.00 | 410.00 | 395.00 | 396.00 | 396.00 | -1.49% | 83 |
| Apr 1, 2026 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.50% | 23 |
| Mar 31, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.75% | 32 |
| Mar 30, 2026 | 399.00 | 408.00 | 399.00 | 401.00 | 401.00 | -0.99% | 51 |
| Mar 27, 2026 | 405.00 | 414.00 | 405.00 | 405.00 | 405.00 | 0.75% | 124 |
| Mar 26, 2026 | 401.00 | 408.00 | 400.00 | 402.00 | 402.00 | 1.26% | 132 |
| Mar 25, 2026 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | -0.75% | 25 |
| Mar 24, 2026 | 400.00 | 401.00 | 372.00 | 400.00 | 400.00 | 0.50% | 196 |
| Mar 23, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | -1.00% | 284 |
| Mar 20, 2026 | 402.00 | 402.00 | 401.00 | 402.00 | 402.00 | 0.25% | 19 |
| Mar 19, 2026 | 408.00 | 410.00 | 401.00 | 401.00 | 401.00 | -1.72% | 138 |
| Mar 18, 2026 | 408.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.73% | 24 |
| Mar 17, 2026 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 0.24% | 166 |
| Mar 16, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -1.91% | 31 |
| Mar 13, 2026 | 409.00 | 418.00 | 406.00 | 418.00 | 418.00 | 2.20% | 59 |
| Mar 12, 2026 | 405.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.25% | 48 |
| Mar 11, 2026 | 405.00 | 408.00 | 405.00 | 408.00 | 408.00 | -0.49% | 7 |
| Mar 10, 2026 | 409.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.49% | 28 |
| Mar 9, 2026 | 403.00 | 420.00 | 401.00 | 412.00 | 412.00 | -0.96% | 303 |
| Mar 6, 2026 | 403.00 | 416.00 | 403.00 | 416.00 | 416.00 | 3.23% | 26 |
| Mar 5, 2026 | 405.00 | 407.00 | 403.00 | 403.00 | 403.00 | 0.25% | 52 |
| Mar 4, 2026 | 404.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.99% | 82 |
| Mar 3, 2026 | 401.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.25% | 95 |
| Mar 2, 2026 | 402.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.99% | 85 |
| Feb 27, 2026 | 403.00 | 406.00 | 403.00 | 405.00 | 405.00 | 0.50% | 47 |
| Feb 26, 2026 | 404.00 | 409.00 | 402.00 | 403.00 | 403.00 | -0.25% | 191 |
| Feb 25, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 54 |
| Feb 24, 2026 | 402.00 | 408.00 | 402.00 | 403.00 | 403.00 | -0.98% | 43 |
| Feb 23, 2026 | 400.00 | 415.00 | 400.00 | 407.00 | 407.00 | -2.63% | 173 |
| Feb 20, 2026 | 408.00 | 418.00 | 394.00 | 418.00 | 418.00 | 3.21% | 235 |
| Feb 19, 2026 | 403.00 | 409.00 | 403.00 | 405.00 | 405.00 | 0.25% | 21 |
| Feb 18, 2026 | 404.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.25% | 78 |
| Feb 17, 2026 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.98% | 111 |
| Feb 16, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.49% | 14 |
| Feb 13, 2026 | 411.00 | 413.00 | 407.00 | 407.00 | 407.00 | -0.49% | 36 |
| Feb 12, 2026 | 411.00 | 411.00 | 409.00 | 409.00 | 409.00 | -1.45% | 61 |
| Feb 11, 2026 | 414.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.95% | 131 |
| Feb 10, 2026 | 405.00 | 419.00 | 405.00 | 419.00 | 419.00 | 3.46% | 166 |
| Feb 9, 2026 | 402.00 | 408.00 | 402.00 | 405.00 | 405.00 | 0.75% | 23 |
| Feb 6, 2026 | 410.00 | 417.00 | 398.00 | 402.00 | 402.00 | -3.83% | 127 |
| Feb 5, 2026 | 419.00 | 419.00 | 398.00 | 418.00 | 418.00 | 4.50% | 179 |
| Feb 4, 2026 | 425.00 | 425.00 | 400.00 | 400.00 | 400.00 | -5.88% | 555 |
| Feb 3, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 425.00 | -1.62% | 76 |
| Feb 2, 2026 | 435.00 | 435.00 | 428.00 | 432.00 | 432.00 | -0.46% | 49 |
| Jan 30, 2026 | 434.00 | 435.00 | 420.00 | 434.00 | 434.00 | 0.46% | 253 |
| Jan 29, 2026 | 433.00 | 433.00 | 420.00 | 432.00 | 432.00 | 3.35% | 219 |
| Jan 28, 2026 | 430.00 | 430.00 | 417.00 | 418.00 | 418.00 | -1.18% | 154 |
| Jan 27, 2026 | 414.00 | 430.00 | 414.00 | 423.00 | 423.00 | 1.20% | 202 |
| Jan 26, 2026 | 418.00 | 419.00 | 413.00 | 418.00 | 418.00 | 0.72% | 118 |
| Jan 23, 2026 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | 0.48% | 57 |
| Jan 22, 2026 | 415.00 | 422.00 | 413.00 | 413.00 | 413.00 | -0.48% | 59 |
| Jan 21, 2026 | 416.00 | 419.00 | 415.00 | 415.00 | 415.00 | -1.19% | 18 |
| Jan 20, 2026 | 421.00 | 421.00 | 413.00 | 420.00 | 420.00 | -0.47% | 52 |
| Jan 19, 2026 | 415.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.20% | 155 |
| Jan 16, 2026 | 425.00 | 425.00 | 417.00 | 417.00 | 417.00 | -2.80% | 50 |
| Jan 15, 2026 | 425.00 | 429.00 | 418.00 | 429.00 | 429.00 | 1.66% | 21 |
| Jan 14, 2026 | 417.00 | 430.00 | 417.00 | 422.00 | 422.00 | 0.96% | 127 |
| Jan 13, 2026 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.71% | 8 |
| Jan 12, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.24% | 62 |
| Jan 9, 2026 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 0.24% | 10 |
| Jan 8, 2026 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.71% | 24 |
| Jan 7, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -0.24% | 45 |
| Jan 6, 2026 | 427.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.47% | 32 |
| Jan 5, 2026 | 428.00 | 428.00 | 426.00 | 427.00 | 427.00 | -0.23% | 37 |
| Jan 2, 2026 | 421.00 | 428.00 | 419.00 | 428.00 | 428.00 | -0.23% | 49 |
| Dec 31, 2025 | 425.00 | 429.00 | 421.00 | 429.00 | 429.00 | 0.47% | 96 |
| Dec 30, 2025 | 422.00 | 428.00 | 421.00 | 427.00 | 427.00 | -0.47% | 66 |
| Dec 29, 2025 | 416.00 | 429.00 | 416.00 | 429.00 | 429.00 | 2.63% | 87 |
| Dec 24, 2025 | 414.00 | 418.00 | 409.00 | 418.00 | 418.00 | 2.45% | 42 |
| Dec 23, 2025 | 407.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.24% | 99 |
| Dec 22, 2025 | 405.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.49% | 141 |
| Dec 19, 2025 | 407.00 | 413.00 | 407.00 | 407.00 | 407.00 | -0.25% | 171 |
| Dec 18, 2025 | 410.00 | 410.00 | 405.00 | 408.00 | 408.00 | -0.49% | 177 |
| Dec 17, 2025 | 407.00 | 414.00 | 407.00 | 410.00 | 410.00 | 0.74% | 60 |
| Dec 16, 2025 | 407.00 | 414.00 | 405.00 | 407.00 | 407.00 | -0.25% | 243 |
| Dec 15, 2025 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | - | 68 |
| Dec 12, 2025 | 409.00 | 418.00 | 408.00 | 408.00 | 408.00 | -2.63% | 73 |
| Dec 11, 2025 | 410.00 | 419.00 | 408.00 | 419.00 | 419.00 | 2.44% | 131 |
| Dec 10, 2025 | 413.00 | 419.00 | 409.00 | 409.00 | 409.00 | -1.45% | 42 |
| Dec 9, 2025 | 415.00 | 418.00 | 415.00 | 415.00 | 415.00 | - | 67 |
| Dec 8, 2025 | 412.00 | 416.00 | 412.00 | 415.00 | 415.00 | -0.95% | 40 |
| Dec 5, 2025 | 432.00 | 432.00 | 419.00 | 419.00 | 419.00 | -3.01% | 89 |
| Dec 4, 2025 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | -1.14% | 12 |
| Dec 3, 2025 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 0.46% | 56 |