Basellandschaftliche Kantonalbank (SWX:BLKB)
Switzerland
· Delayed Price · Currency is CHF 1,065.00
-20.00 (-1.84%)
Apr 28, 2026, 5:30 PM CET
SWX:BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 519 |
| Apr 24, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 211 |
| Apr 23, 2026 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 263 |
| Apr 22, 2026 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 502 |
| Apr 21, 2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 156 |
| Apr 20, 2026 | 1,090.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 567 |
| Apr 17, 2026 | 1,115.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,095.00 | -3.52% | 526 |
| Apr 16, 2026 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.44% | 428 |
| Apr 15, 2026 | 1,135.00 | 1,155.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 312 |
| Apr 14, 2026 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 239 |
| Apr 13, 2026 | 1,115.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 3.62% | 1,145 |
| Apr 10, 2026 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.91% | 365 |
| Apr 9, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 325 |
| Apr 8, 2026 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 769 |
| Apr 7, 2026 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 1,030 |
| Apr 2, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 313 |
| Apr 1, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 922 |
| Mar 31, 2026 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | -3.86% | 716 |
| Mar 30, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,123.00 | -0.85% | 576 |
| Mar 27, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,132.64 | -0.42% | 154 |
| Mar 26, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,137.46 | -0.42% | 298 |
| Mar 25, 2026 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,142.28 | -0.84% | 216 |
| Mar 24, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,151.92 | 1.70% | 304 |
| Mar 23, 2026 | 1,160.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,132.64 | 1.73% | 875 |
| Mar 20, 2026 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,113.36 | -1.28% | 735 |
| Mar 19, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,127.82 | - | 538 |
| Mar 18, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,127.82 | 0.86% | 478 |
| Mar 17, 2026 | 1,180.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,118.18 | -2.11% | 515 |
| Mar 16, 2026 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,142.28 | 0.85% | 769 |
| Mar 13, 2026 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,132.64 | - | 101 |
| Mar 12, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,132.64 | -1.67% | 359 |
| Mar 11, 2026 | 1,190.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,151.92 | 0.84% | 573 |
| Mar 10, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,142.28 | - | 380 |
| Mar 9, 2026 | 1,175.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,142.28 | 0.85% | 482 |
| Mar 6, 2026 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,132.64 | -0.84% | 132 |
| Mar 5, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,142.28 | - | 664 |
| Mar 4, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,142.28 | 1.28% | 501 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,127.82 | -2.50% | 419 |
| Mar 2, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,156.74 | 0.84% | 637 |
| Feb 27, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,147.10 | 1.28% | 437 |
| Feb 26, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,132.64 | -1.67% | 129 |
| Feb 25, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,151.92 | 0.84% | 625 |
| Feb 24, 2026 | 1,180.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,142.28 | -0.42% | 356 |
| Feb 23, 2026 | 1,175.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,147.10 | 1.71% | 1,016 |
| Feb 20, 2026 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,127.82 | -0.43% | 683 |
| Feb 19, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,132.64 | -1.26% | 770 |
| Feb 18, 2026 | 1,195.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,147.10 | -0.83% | 707 |
| Feb 17, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,156.74 | 1.69% | 889 |
| Feb 16, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,137.46 | 0.85% | 609 |
| Feb 13, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,127.82 | -0.85% | 225 |
| Feb 12, 2026 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,137.46 | 0.85% | 393 |
| Feb 11, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,127.82 | -0.43% | 285 |
| Feb 10, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,132.64 | 0.86% | 675 |
| Feb 9, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,123.00 | -0.43% | 605 |
| Feb 6, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,127.82 | 0.86% | 501 |
| Feb 5, 2026 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,118.18 | 0.43% | 381 |
| Feb 4, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,113.36 | 1.76% | 421 |
| Feb 3, 2026 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,094.08 | -1.73% | 522 |
| Feb 2, 2026 | 1,125.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,113.36 | 1.76% | 726 |
| Jan 30, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,094.08 | 1.79% | 572 |
| Jan 29, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,074.80 | 0.45% | 1,347 |
| Jan 28, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,069.98 | 1.83% | 736 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | - | 563 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | -0.91% | 438 |
| Jan 23, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,060.34 | 0.46% | 527 |
| Jan 22, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,055.52 | 1.39% | 767 |
| Jan 21, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,041.06 | 0.93% | 488 |
| Jan 20, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,031.42 | 0.47% | 586 |
| Jan 19, 2026 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,026.61 | 1.43% | 922 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,012.15 | -0.47% | 851 |
| Jan 15, 2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 1,016.97 | 4.46% | 1,388 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 996.00 | 1,010.00 | 973.59 | 1.00% | 854 |
| Jan 13, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 963.95 | 0.20% | 423 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 962.02 | 0.40% | 222 |
| Jan 9, 2026 | 992.00 | 1,000.00 | 988.00 | 994.00 | 958.16 | 0.20% | 600 |
| Jan 8, 2026 | 994.00 | 996.00 | 990.00 | 992.00 | 956.24 | -0.20% | 217 |
| Jan 7, 2026 | 996.00 | 1,000.00 | 990.00 | 994.00 | 958.16 | -0.40% | 337 |
| Jan 6, 2026 | 992.00 | 998.00 | 992.00 | 998.00 | 962.02 | 0.60% | 421 |
| Jan 5, 2026 | 986.00 | 992.00 | 980.00 | 992.00 | 956.24 | 0.81% | 566 |
| Dec 30, 2025 | 984.00 | 988.00 | 982.00 | 984.00 | 948.53 | -0.20% | 170 |
| Dec 29, 2025 | 982.00 | 986.00 | 980.00 | 986.00 | 950.45 | 0.41% | 350 |
| Dec 23, 2025 | 976.00 | 982.00 | 974.00 | 982.00 | 946.60 | 0.61% | 229 |
| Dec 22, 2025 | 974.00 | 978.00 | 972.00 | 976.00 | 940.81 | -0.20% | 195 |
| Dec 19, 2025 | 970.00 | 978.00 | 970.00 | 978.00 | 942.74 | 0.20% | 359 |
| Dec 18, 2025 | 972.00 | 978.00 | 970.00 | 976.00 | 940.81 | 0.41% | 611 |
| Dec 17, 2025 | 972.00 | 980.00 | 970.00 | 972.00 | 936.96 | - | 560 |
| Dec 16, 2025 | 978.00 | 978.00 | 968.00 | 972.00 | 936.96 | -0.21% | 956 |
| Dec 15, 2025 | 980.00 | 980.00 | 970.00 | 974.00 | 938.89 | -0.61% | 613 |
| Dec 12, 2025 | 970.00 | 980.00 | 968.00 | 980.00 | 944.67 | 1.03% | 762 |
| Dec 11, 2025 | 958.00 | 970.00 | 958.00 | 970.00 | 935.03 | 1.25% | 467 |
| Dec 10, 2025 | 952.00 | 958.00 | 948.00 | 958.00 | 923.46 | 0.42% | 405 |
| Dec 9, 2025 | 952.00 | 954.00 | 948.00 | 954.00 | 919.61 | - | 306 |
| Dec 8, 2025 | 950.00 | 954.00 | 948.00 | 954.00 | 919.61 | - | 397 |
| Dec 5, 2025 | 944.00 | 954.00 | 944.00 | 954.00 | 919.61 | 0.42% | 375 |
| Dec 4, 2025 | 946.00 | 950.00 | 942.00 | 950.00 | 915.75 | 0.64% | 665 |
| Dec 3, 2025 | 942.00 | 946.00 | 936.00 | 944.00 | 909.97 | - | 524 |
| Dec 2, 2025 | 942.00 | 944.00 | 938.00 | 944.00 | 909.97 | - | 289 |
| Dec 1, 2025 | 946.00 | 946.00 | 942.00 | 944.00 | 909.97 | -0.21% | 63 |
| Nov 28, 2025 | 942.00 | 946.00 | 942.00 | 946.00 | 911.90 | - | 171 |
| Nov 27, 2025 | 942.00 | 946.00 | 940.00 | 946.00 | 911.90 | - | 200 |