^BFX - BEL 20
Brussels - Brussels Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 3,643.72 | 3,648.01 | 3,632.19 | 3,634.52 | 3,634.52 | - |
| Jun 02, 2023 | 3,568.62 | 3,632.83 | 3,567.18 | 3,632.83 | 3,632.83 | 6,100 |
| Jun 01, 2023 | 3,557.53 | 3,566.73 | 3,531.95 | 3,551.92 | 3,551.92 | 4,900 |
| May 31, 2023 | 3,544.34 | 3,567.84 | 3,530.29 | 3,536.79 | 3,536.79 | 15,700 |
| May 30, 2023 | 3,642.32 | 3,642.59 | 3,579.96 | 3,582.90 | 3,582.90 | 5,400 |
| May 29, 2023 | 3,669.03 | 3,669.03 | 3,629.82 | 3,641.37 | 3,641.37 | 2,100 |
| May 26, 2023 | 3,626.98 | 3,660.44 | 3,606.25 | 3,652.16 | 3,652.16 | 4,400 |
| May 25, 2023 | 3,659.67 | 3,659.67 | 3,626.47 | 3,627.07 | 3,627.07 | 5,500 |
| May 24, 2023 | 3,702.28 | 3,702.28 | 3,648.84 | 3,656.28 | 3,656.28 | 6,000 |
| May 23, 2023 | 3,725.65 | 3,742.96 | 3,720.44 | 3,731.41 | 3,731.41 | 4,300 |
| May 22, 2023 | 3,737.42 | 3,749.17 | 3,717.86 | 3,736.57 | 3,736.57 | 4,400 |
| May 19, 2023 | 3,724.72 | 3,751.65 | 3,710.24 | 3,736.78 | 3,736.78 | 4,900 |
| May 18, 2023 | 3,704.55 | 3,724.02 | 3,703.86 | 3,717.30 | 3,717.30 | 4,700 |
| May 17, 2023 | 3,696.88 | 3,699.37 | 3,668.79 | 3,681.50 | 3,681.50 | 5,000 |
| May 16, 2023 | 3,712.28 | 3,722.27 | 3,670.43 | 3,688.89 | 3,688.89 | 5,600 |
| May 15, 2023 | 3,744.15 | 3,750.08 | 3,732.64 | 3,750.08 | 3,750.08 | 3,900 |
| May 12, 2023 | 3,747.78 | 3,753.34 | 3,733.70 | 3,741.07 | 3,741.07 | 3,900 |
| May 11, 2023 | 3,739.09 | 3,758.03 | 3,722.77 | 3,739.83 | 3,739.83 | 4,500 |
| May 10, 2023 | 3,771.12 | 3,771.12 | 3,729.78 | 3,737.51 | 3,737.51 | 5,300 |
| May 09, 2023 | 3,788.76 | 3,788.76 | 3,748.90 | 3,767.41 | 3,767.41 | 5,400 |
| May 08, 2023 | 3,800.54 | 3,805.96 | 3,784.36 | 3,805.96 | 3,805.96 | 4,400 |
| May 05, 2023 | 3,759.63 | 3,801.07 | 3,749.47 | 3,799.88 | 3,799.88 | 5,902,100 |
| May 04, 2023 | 3,761.92 | 3,773.69 | 3,712.71 | 3,737.39 | 3,737.39 | 6,500 |
| May 03, 2023 | 3,769.53 | 3,775.21 | 3,757.41 | 3,770.88 | 3,770.88 | 5,500 |
| May 02, 2023 | 3,809.06 | 3,815.59 | 3,759.33 | 3,760.41 | 3,760.41 | 6,900 |
| Apr 28, 2023 | 3,784.48 | 3,801.89 | 3,756.62 | 3,801.81 | 3,801.81 | 7,400 |
| Apr 27, 2023 | 3,784.77 | 3,787.75 | 3,766.22 | 3,779.42 | 3,779.42 | 4,900 |
| Apr 26, 2023 | 3,804.95 | 3,815.60 | 3,782.22 | 3,795.60 | 3,795.60 | 6,300 |
| Apr 25, 2023 | 3,814.40 | 3,828.48 | 3,796.49 | 3,825.77 | 3,825.77 | 6,000 |
| Apr 24, 2023 | 3,820.87 | 3,837.74 | 3,820.51 | 3,832.59 | 3,832.59 | 4,800 |
| Apr 21, 2023 | 3,821.79 | 3,826.76 | 3,810.69 | 3,826.30 | 3,826.30 | 5,311,600 |
| Apr 20, 2023 | 3,834.35 | 3,841.45 | 3,819.24 | 3,824.19 | 3,824.19 | 5,000 |
| Apr 19, 2023 | 3,822.28 | 3,840.42 | 3,819.18 | 3,838.40 | 3,838.40 | 5,300 |
| Apr 18, 2023 | 3,854.58 | 3,860.96 | 3,827.84 | 3,831.31 | 3,831.31 | 5,100 |
| Apr 17, 2023 | 3,850.35 | 3,863.31 | 3,838.53 | 3,849.52 | 3,849.52 | 5,080,400 |
| Apr 14, 2023 | 3,824.72 | 3,846.89 | 3,822.16 | 3,838.12 | 3,838.12 | 5,600 |
| Apr 13, 2023 | 3,801.47 | 3,817.02 | 3,793.57 | 3,812.93 | 3,812.93 | 5,000 |
| Apr 12, 2023 | 3,812.79 | 3,826.32 | 3,790.61 | 3,801.69 | 3,801.69 | 5,900 |
| Apr 11, 2023 | 3,815.81 | 3,824.00 | 3,806.92 | 3,817.13 | 3,817.13 | 6,000 |
| Apr 06, 2023 | 3,777.57 | 3,808.82 | 3,777.57 | 3,807.06 | 3,807.06 | 5,400 |
| Apr 05, 2023 | 3,734.54 | 3,774.59 | 3,734.54 | 3,769.75 | 3,769.75 | 5,700 |
| Apr 04, 2023 | 3,790.97 | 3,799.55 | 3,762.73 | 3,763.92 | 3,763.92 | 4,965,400 |
| Apr 03, 2023 | 3,796.70 | 3,803.24 | 3,780.75 | 3,783.43 | 3,783.43 | 5,800 |
| Mar 31, 2023 | 3,778.21 | 3,800.87 | 3,764.85 | 3,793.19 | 3,793.19 | 9,200 |
| Mar 30, 2023 | 3,764.54 | 3,796.00 | 3,764.54 | 3,777.44 | 3,777.44 | 6,200 |
| Mar 29, 2023 | 3,708.16 | 3,746.61 | 3,690.86 | 3,744.81 | 3,744.81 | 7,700 |
| Mar 28, 2023 | 3,689.28 | 3,692.31 | 3,639.60 | 3,667.16 | 3,667.16 | 5,800 |
| Mar 27, 2023 | 3,671.92 | 3,684.57 | 3,643.25 | 3,663.33 | 3,663.33 | 4,600 |
| Mar 24, 2023 | 3,644.63 | 3,644.63 | 3,589.32 | 3,626.44 | 3,626.44 | 6,599,900 |
| Mar 23, 2023 | 3,647.08 | 3,661.14 | 3,620.24 | 3,657.72 | 3,657.72 | 5,986,000 |
| Mar 22, 2023 | 3,676.39 | 3,688.54 | 3,663.97 | 3,666.07 | 3,666.07 | 6,386,400 |
| Mar 21, 2023 | 3,665.40 | 3,709.51 | 3,661.77 | 3,685.24 | 3,685.24 | 8,036,100 |
| Mar 20, 2023 | 3,582.58 | 3,645.12 | 3,523.14 | 3,630.99 | 3,630.99 | 8,295,900 |
| Mar 17, 2023 | 3,668.22 | 3,693.15 | 3,586.32 | 3,602.80 | 3,602.80 | 34,736,500 |
| Mar 16, 2023 | 3,686.54 | 3,694.46 | 3,598.61 | 3,652.55 | 3,652.55 | 10,085,200 |
| Mar 15, 2023 | 3,734.81 | 3,746.66 | 3,619.91 | 3,629.91 | 3,629.91 | 10,726,900 |
| Mar 14, 2023 | 3,670.23 | 3,740.42 | 3,657.39 | 3,728.72 | 3,728.72 | 8,198,400 |
| Mar 13, 2023 | 3,747.14 | 3,747.14 | 3,618.41 | 3,660.00 | 3,660.00 | 9,288,000 |
| Mar 10, 2023 | 3,752.99 | 3,779.88 | 3,730.57 | 3,746.75 | 3,746.75 | 8,329,900 |
| Mar 09, 2023 | 3,844.18 | 3,844.45 | 3,815.13 | 3,822.72 | 3,822.72 | 5,700 |
| Mar 08, 2023 | 3,831.54 | 3,849.32 | 3,817.64 | 3,849.32 | 3,849.32 | 7,100 |
| Mar 07, 2023 | 3,879.38 | 3,892.97 | 3,850.90 | 3,852.26 | 3,852.26 | 6,200 |
| Mar 06, 2023 | 3,893.82 | 3,894.35 | 3,878.74 | 3,881.94 | 3,881.94 | 5,800 |
| Mar 03, 2023 | 3,868.48 | 3,893.01 | 3,868.48 | 3,885.05 | 3,885.05 | 5,200 |
| Mar 02, 2023 | 3,842.87 | 3,877.01 | 3,835.69 | 3,856.39 | 3,856.39 | 6,500 |
| Mar 01, 2023 | 3,904.80 | 3,910.31 | 3,874.97 | 3,879.87 | 3,879.87 | 5,900 |
| Feb 28, 2023 | 3,886.47 | 3,924.51 | 3,883.61 | 3,902.21 | 3,902.21 | 8,700 |
| Feb 27, 2023 | 3,883.64 | 3,920.28 | 3,883.35 | 3,908.45 | 3,908.45 | 4,500 |
| Feb 24, 2023 | 3,889.40 | 3,902.14 | 3,857.01 | 3,859.50 | 3,859.50 | 7,100 |
| Feb 23, 2023 | 3,892.41 | 3,905.31 | 3,875.63 | 3,888.52 | 3,888.52 | 5,900 |
| Feb 22, 2023 | 3,888.52 | 3,905.33 | 3,862.80 | 3,889.40 | 3,889.40 | 6,300 |
| Feb 21, 2023 | 3,915.42 | 3,928.98 | 3,891.96 | 3,901.11 | 3,901.11 | 4,900 |
| Feb 20, 2023 | 3,929.18 | 3,938.11 | 3,908.69 | 3,927.08 | 3,927.08 | 3,614,100 |
| Feb 17, 2023 | 3,884.74 | 3,919.17 | 3,864.54 | 3,919.02 | 3,919.02 | 5,200 |
| Feb 16, 2023 | 3,923.88 | 3,941.34 | 3,894.35 | 3,915.89 | 3,915.89 | 5,100 |
| Feb 15, 2023 | 3,884.09 | 3,922.30 | 3,882.66 | 3,918.74 | 3,918.74 | 4,900 |
| Feb 14, 2023 | 3,908.95 | 3,927.58 | 3,889.53 | 3,892.94 | 3,892.94 | 4,463,000 |
| Feb 13, 2023 | 3,898.30 | 3,903.25 | 3,886.87 | 3,896.88 | 3,896.88 | 4,200 |
| Feb 10, 2023 | 3,908.62 | 3,915.97 | 3,860.84 | 3,887.49 | 3,887.49 | 6,400 |
| Feb 09, 2023 | 3,918.41 | 3,943.56 | 3,916.27 | 3,922.01 | 3,922.01 | 6,000 |
| Feb 08, 2023 | 3,897.81 | 3,921.97 | 3,888.50 | 3,901.69 | 3,901.69 | 4,900 |
| Feb 07, 2023 | 3,898.02 | 3,901.98 | 3,860.10 | 3,873.24 | 3,873.24 | 5,200 |
| Feb 06, 2023 | 3,880.62 | 3,888.97 | 3,855.67 | 3,888.97 | 3,888.97 | 4,800 |
| Feb 03, 2023 | 3,896.94 | 3,907.65 | 3,878.29 | 3,907.65 | 3,907.65 | 5,800 |
| Feb 02, 2023 | 3,863.35 | 3,914.23 | 3,859.40 | 3,912.08 | 3,912.08 | 6,600 |
| Feb 01, 2023 | 3,863.26 | 3,881.67 | 3,844.98 | 3,855.46 | 3,855.46 | 5,800 |
| Jan 31, 2023 | 3,840.38 | 3,860.53 | 3,840.38 | 3,860.53 | 3,860.53 | 7,000 |
| Jan 30, 2023 | 3,848.07 | 3,859.44 | 3,826.95 | 3,854.26 | 3,854.26 | 5,200 |
| Jan 27, 2023 | 3,868.54 | 3,868.54 | 3,838.50 | 3,863.11 | 3,863.11 | 5,100 |
| Jan 26, 2023 | 3,864.74 | 3,875.74 | 3,855.60 | 3,860.91 | 3,860.91 | 4,600 |
| Jan 25, 2023 | 3,876.26 | 3,877.88 | 3,840.47 | 3,855.70 | 3,855.70 | 4,000 |
| Jan 24, 2023 | 3,896.33 | 3,900.07 | 3,867.47 | 3,882.65 | 3,882.65 | 5,400 |
| Jan 23, 2023 | 3,883.65 | 3,898.47 | 3,869.14 | 3,889.84 | 3,889.84 | 4,000 |
| Jan 20, 2023 | 3,873.13 | 3,883.07 | 3,860.64 | 3,861.45 | 3,861.45 | 6,100 |
| Jan 19, 2023 | 3,893.34 | 3,911.47 | 3,849.32 | 3,849.32 | 3,849.32 | 6,500 |
| Jan 18, 2023 | 3,959.59 | 3,959.59 | 3,920.30 | 3,920.30 | 3,920.30 | 6,800 |
| Jan 17, 2023 | 3,950.53 | 3,962.29 | 3,928.65 | 3,954.16 | 3,954.16 | 6,300 |
| Jan 16, 2023 | 3,944.04 | 3,958.62 | 3,933.50 | 3,951.79 | 3,951.79 | 4,600,600 |
| Jan 13, 2023 | 3,915.43 | 3,949.34 | 3,914.96 | 3,940.32 | 3,940.32 | 5,800 |
| Jan 12, 2023 | 3,905.11 | 3,924.86 | 3,895.68 | 3,918.58 | 3,918.58 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.