Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland
· Delayed Price · Currency is CHF 1,200.00
+10.00 (0.84%)
At close: Mar 2, 2026
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,205.00 | - | 1.26% | 312 |
| Feb 27, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.28% | 437 |
| Feb 26, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 129 |
| Feb 25, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.84% | 625 |
| Feb 24, 2026 | 1,180.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 356 |
| Feb 23, 2026 | 1,175.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 1.71% | 1,016 |
| Feb 20, 2026 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | -0.43% | 683 |
| Feb 19, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 770 |
| Feb 18, 2026 | 1,195.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 707 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 889 |
| Feb 16, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.85% | 609 |
| Feb 13, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 225 |
| Feb 12, 2026 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.85% | 393 |
| Feb 11, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 285 |
| Feb 10, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.86% | 675 |
| Feb 9, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.43% | 605 |
| Feb 6, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 0.86% | 501 |
| Feb 5, 2026 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.43% | 381 |
| Feb 4, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.76% | 421 |
| Feb 3, 2026 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.73% | 522 |
| Feb 2, 2026 | 1,125.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,155.00 | 1.76% | 726 |
| Jan 30, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.79% | 572 |
| Jan 29, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 1,347 |
| Jan 28, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1.83% | 736 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 563 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 438 |
| Jan 23, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.46% | 527 |
| Jan 22, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.39% | 767 |
| Jan 21, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 488 |
| Jan 20, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 586 |
| Jan 19, 2026 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.43% | 922 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 851 |
| Jan 15, 2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 1,055.00 | 4.46% | 1,388 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 996.00 | 1,010.00 | 1,010.00 | 1.00% | 854 |
| Jan 13, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.20% | 423 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | 0.40% | 222 |
| Jan 9, 2026 | 992.00 | 1,000.00 | 988.00 | 994.00 | 994.00 | 0.20% | 600 |
| Jan 8, 2026 | 994.00 | 996.00 | 990.00 | 992.00 | 992.00 | -0.20% | 217 |
| Jan 7, 2026 | 996.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | -0.40% | 337 |
| Jan 6, 2026 | 992.00 | 998.00 | 992.00 | 998.00 | 998.00 | 0.60% | 421 |
| Jan 5, 2026 | 986.00 | 992.00 | 980.00 | 992.00 | 992.00 | 0.81% | 566 |
| Dec 30, 2025 | 984.00 | 988.00 | 982.00 | 984.00 | 984.00 | -0.20% | 170 |
| Dec 29, 2025 | 982.00 | 986.00 | 980.00 | 986.00 | 986.00 | 0.41% | 350 |
| Dec 23, 2025 | 976.00 | 982.00 | 974.00 | 982.00 | 982.00 | 0.61% | 229 |
| Dec 22, 2025 | 974.00 | 978.00 | 972.00 | 976.00 | 976.00 | -0.20% | 195 |
| Dec 19, 2025 | 970.00 | 978.00 | 970.00 | 978.00 | 978.00 | 0.20% | 359 |
| Dec 18, 2025 | 972.00 | 978.00 | 970.00 | 976.00 | 976.00 | 0.41% | 611 |
| Dec 17, 2025 | 972.00 | 980.00 | 970.00 | 972.00 | 972.00 | - | 560 |
| Dec 16, 2025 | 978.00 | 978.00 | 968.00 | 972.00 | 972.00 | -0.21% | 956 |
| Dec 15, 2025 | 980.00 | 980.00 | 970.00 | 974.00 | 974.00 | -0.61% | 613 |
| Dec 12, 2025 | 970.00 | 980.00 | 968.00 | 980.00 | 980.00 | 1.03% | 762 |
| Dec 11, 2025 | 958.00 | 970.00 | 958.00 | 970.00 | 970.00 | 1.25% | 467 |
| Dec 10, 2025 | 952.00 | 958.00 | 948.00 | 958.00 | 958.00 | 0.42% | 405 |
| Dec 9, 2025 | 952.00 | 954.00 | 948.00 | 954.00 | 954.00 | - | 306 |
| Dec 8, 2025 | 950.00 | 954.00 | 948.00 | 954.00 | 954.00 | - | 397 |
| 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 |