Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland
· Delayed Price · Currency is CHF 954.00
+4.00 (0.42%)
At close: Dec 5, 2025
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 944.00 | 954.00 | 944.00 | 954.00 | 954.00 | 0.42% | 375 |
| Dec 4, 2025 | 946.00 | 950.00 | 942.00 | 950.00 | 950.00 | 0.64% | 665 |
| Dec 3, 2025 | 942.00 | 946.00 | 936.00 | 944.00 | 944.00 | - | 524 |
| Dec 2, 2025 | 942.00 | 944.00 | 938.00 | 944.00 | 944.00 | - | 289 |
| Dec 1, 2025 | 946.00 | 946.00 | 942.00 | 944.00 | 944.00 | -0.21% | 63 |
| Nov 28, 2025 | 942.00 | 946.00 | 942.00 | 946.00 | 946.00 | - | 171 |
| Nov 27, 2025 | 942.00 | 946.00 | 940.00 | 946.00 | 946.00 | - | 200 |
| Nov 26, 2025 | 942.00 | 946.00 | 938.00 | 946.00 | 946.00 | 0.21% | 553 |
| Nov 25, 2025 | 940.00 | 944.00 | 936.00 | 944.00 | 944.00 | 0.43% | 478 |
| Nov 24, 2025 | 938.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.43% | 404 |
| Nov 21, 2025 | 932.00 | 938.00 | 930.00 | 936.00 | 936.00 | -0.21% | 201 |
| Nov 20, 2025 | 934.00 | 938.00 | 932.00 | 938.00 | 938.00 | -0.21% | 214 |
| Nov 19, 2025 | 942.00 | 942.00 | 930.00 | 940.00 | 940.00 | - | 409 |
| Nov 18, 2025 | 940.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.21% | 424 |
| Nov 17, 2025 | 942.00 | 946.00 | 934.00 | 938.00 | 938.00 | -0.21% | 253 |
| Nov 14, 2025 | 944.00 | 946.00 | 940.00 | 940.00 | 940.00 | -0.63% | 229 |
| Nov 13, 2025 | 944.00 | 946.00 | 936.00 | 946.00 | 946.00 | 0.21% | 446 |
| Nov 12, 2025 | 940.00 | 944.00 | 936.00 | 944.00 | 944.00 | 0.64% | 250 |
| Nov 11, 2025 | 942.00 | 944.00 | 936.00 | 938.00 | 938.00 | -0.42% | 282 |
| Nov 10, 2025 | 938.00 | 942.00 | 936.00 | 942.00 | 942.00 | -0.21% | 197 |
| Nov 7, 2025 | 944.00 | 944.00 | 938.00 | 944.00 | 944.00 | 0.21% | 257 |
| Nov 6, 2025 | 942.00 | 946.00 | 940.00 | 942.00 | 942.00 | - | 231 |
| Nov 5, 2025 | 938.00 | 944.00 | 936.00 | 942.00 | 942.00 | - | 175 |
| Nov 4, 2025 | 932.00 | 942.00 | 932.00 | 942.00 | 942.00 | 0.43% | 273 |
| Nov 3, 2025 | 934.00 | 938.00 | 930.00 | 938.00 | 938.00 | 0.43% | 322 |
| Oct 31, 2025 | 936.00 | 938.00 | 930.00 | 934.00 | 934.00 | -0.21% | 200 |
| Oct 30, 2025 | 936.00 | 938.00 | 930.00 | 936.00 | 936.00 | 0.21% | 160 |
| Oct 29, 2025 | 934.00 | 936.00 | 930.00 | 934.00 | 934.00 | -0.21% | 323 |
| Oct 28, 2025 | 936.00 | 940.00 | 934.00 | 936.00 | 936.00 | -0.43% | 348 |
| Oct 27, 2025 | 936.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.43% | 268 |
| Oct 24, 2025 | 936.00 | 936.00 | 930.00 | 936.00 | 936.00 | - | 129 |
| Oct 23, 2025 | 930.00 | 936.00 | 928.00 | 936.00 | 936.00 | 0.65% | 301 |
| Oct 22, 2025 | 930.00 | 930.00 | 928.00 | 930.00 | 930.00 | -0.21% | 234 |
| Oct 21, 2025 | 932.00 | 934.00 | 932.00 | 932.00 | 932.00 | -0.43% | 178 |
| Oct 20, 2025 | 938.00 | 940.00 | 930.00 | 936.00 | 936.00 | -0.64% | 330 |
| Oct 17, 2025 | 934.00 | 942.00 | 932.00 | 942.00 | 942.00 | 0.43% | 487 |
| Oct 16, 2025 | 942.00 | 942.00 | 934.00 | 938.00 | 938.00 | -0.42% | 381 |
| Oct 15, 2025 | 938.00 | 944.00 | 936.00 | 942.00 | 942.00 | 0.43% | 257 |
| Oct 14, 2025 | 940.00 | 942.00 | 936.00 | 938.00 | 938.00 | -0.21% | 177 |
| Oct 13, 2025 | 932.00 | 942.00 | 932.00 | 940.00 | 940.00 | 0.21% | 492 |
| Oct 10, 2025 | 938.00 | 940.00 | 934.00 | 938.00 | 938.00 | -0.21% | 322 |
| Oct 9, 2025 | 932.00 | 940.00 | 932.00 | 940.00 | 940.00 | 0.86% | 404 |
| Oct 8, 2025 | 930.00 | 932.00 | 922.00 | 932.00 | 932.00 | -0.21% | 894 |
| Oct 7, 2025 | 928.00 | 940.00 | 926.00 | 934.00 | 934.00 | 0.43% | 938 |
| Oct 6, 2025 | 928.00 | 930.00 | 926.00 | 930.00 | 930.00 | - | 503 |
| Oct 3, 2025 | 934.00 | 934.00 | 926.00 | 930.00 | 930.00 | -0.43% | 392 |
| Oct 2, 2025 | 944.00 | 946.00 | 930.00 | 934.00 | 934.00 | -0.85% | 462 |
| Oct 1, 2025 | 930.00 | 942.00 | 930.00 | 942.00 | 942.00 | 1.51% | 758 |
| Sep 30, 2025 | 916.00 | 928.00 | 916.00 | 928.00 | 928.00 | 1.09% | 883 |
| Sep 29, 2025 | 918.00 | 920.00 | 916.00 | 918.00 | 918.00 | - | 331 |
| Sep 26, 2025 | 914.00 | 918.00 | 914.00 | 918.00 | 918.00 | 0.22% | 273 |
| Sep 25, 2025 | 920.00 | 920.00 | 914.00 | 916.00 | 916.00 | -0.43% | 184 |
| Sep 24, 2025 | 914.00 | 920.00 | 912.00 | 920.00 | 920.00 | 0.44% | 731 |
| Sep 23, 2025 | 918.00 | 918.00 | 912.00 | 916.00 | 916.00 | -0.43% | 370 |
| Sep 22, 2025 | 916.00 | 920.00 | 914.00 | 920.00 | 920.00 | 0.66% | 385 |
| Sep 19, 2025 | 916.00 | 916.00 | 912.00 | 914.00 | 914.00 | - | 672 |
| Sep 18, 2025 | 912.00 | 914.00 | 910.00 | 914.00 | 914.00 | 0.22% | 438 |
| Sep 17, 2025 | 918.00 | 918.00 | 912.00 | 912.00 | 912.00 | -0.44% | 282 |
| Sep 16, 2025 | 918.00 | 918.00 | 914.00 | 916.00 | 916.00 | 0.22% | 292 |
| Sep 15, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | - | 256 |
| Sep 12, 2025 | 912.00 | 916.00 | 912.00 | 914.00 | 914.00 | 0.22% | 408 |
| Sep 11, 2025 | 916.00 | 916.00 | 912.00 | 912.00 | 912.00 | -0.22% | 205 |
| Sep 10, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | - | 344 |
| Sep 9, 2025 | 914.00 | 918.00 | 912.00 | 914.00 | 914.00 | -0.22% | 376 |
| Sep 8, 2025 | 912.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.66% | 177 |
| Sep 5, 2025 | 912.00 | 916.00 | 910.00 | 910.00 | 910.00 | -0.44% | 201 |
| Sep 4, 2025 | 912.00 | 916.00 | 912.00 | 914.00 | 914.00 | - | 131 |
| Sep 3, 2025 | 910.00 | 916.00 | 908.00 | 914.00 | 914.00 | 0.22% | 282 |
| Sep 2, 2025 | 910.00 | 914.00 | 910.00 | 912.00 | 912.00 | - | 212 |
| Sep 1, 2025 | 908.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.44% | 781 |
| Aug 29, 2025 | 914.00 | 914.00 | 908.00 | 908.00 | 908.00 | -0.66% | 417 |
| Aug 28, 2025 | 906.00 | 916.00 | 906.00 | 914.00 | 914.00 | 1.56% | 878 |
| Aug 27, 2025 | 900.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.22% | 65 |
| Aug 26, 2025 | 904.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.22% | 447 |
| Aug 25, 2025 | 900.00 | 906.00 | 900.00 | 904.00 | 904.00 | 0.44% | 292 |
| Aug 22, 2025 | 900.00 | 904.00 | 896.00 | 900.00 | 900.00 | 0.22% | 376 |
| Aug 21, 2025 | 900.00 | 902.00 | 898.00 | 898.00 | 898.00 | -0.22% | 149 |
| Aug 20, 2025 | 894.00 | 902.00 | 894.00 | 900.00 | 900.00 | - | 183 |
| Aug 19, 2025 | 896.00 | 902.00 | 894.00 | 900.00 | 900.00 | 0.67% | 278 |
| Aug 18, 2025 | 894.00 | 900.00 | 892.00 | 894.00 | 894.00 | -0.45% | 405 |
| Aug 15, 2025 | 898.00 | 900.00 | 892.00 | 898.00 | 898.00 | 0.22% | 436 |
| Aug 14, 2025 | 898.00 | 902.00 | 892.00 | 896.00 | 896.00 | -0.44% | 274 |
| Aug 13, 2025 | 900.00 | 908.00 | 894.00 | 900.00 | 900.00 | -0.22% | 580 |
| Aug 12, 2025 | 898.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.22% | 362 |
| Aug 11, 2025 | 892.00 | 904.00 | 884.00 | 904.00 | 904.00 | 1.35% | 684 |
| Aug 8, 2025 | 886.00 | 892.00 | 886.00 | 892.00 | 892.00 | 0.90% | 368 |
| Aug 7, 2025 | 886.00 | 888.00 | 882.00 | 884.00 | 884.00 | 0.45% | 416 |
| Aug 6, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.35% | 845 |
| Aug 5, 2025 | 896.00 | 896.00 | 888.00 | 892.00 | 892.00 | -0.45% | 340 |
| Aug 4, 2025 | 900.00 | 900.00 | 892.00 | 896.00 | 896.00 | -0.22% | 424 |
| Jul 31, 2025 | 904.00 | 904.00 | 896.00 | 898.00 | 898.00 | -0.22% | 287 |
| Jul 30, 2025 | 904.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.22% | 279 |
| Jul 29, 2025 | 904.00 | 906.00 | 902.00 | 902.00 | 902.00 | -0.22% | 221 |
| Jul 28, 2025 | 904.00 | 908.00 | 902.00 | 904.00 | 904.00 | - | 390 |
| Jul 25, 2025 | 906.00 | 906.00 | 904.00 | 904.00 | 904.00 | -0.44% | 174 |
| Jul 24, 2025 | 912.00 | 914.00 | 904.00 | 908.00 | 908.00 | - | 310 |
| Jul 23, 2025 | 910.00 | 914.00 | 906.00 | 908.00 | 908.00 | -0.22% | 269 |
| Jul 22, 2025 | 906.00 | 914.00 | 906.00 | 910.00 | 910.00 | -0.44% | 93 |
| Jul 21, 2025 | 906.00 | 914.00 | 902.00 | 914.00 | 914.00 | 0.66% | 727 |
| Jul 18, 2025 | 900.00 | 908.00 | 900.00 | 908.00 | 908.00 | 0.44% | 403 |