Canada Markets closed

Blackstone Resources AG (BLS.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
5.40-0.50 (-8.47%)
At close: 5:30PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2021------
Jan. 22, 20216.156.455.205.405.40859,488
Jan. 21, 20215.256.055.155.905.901,121,807
Jan. 20, 20214.605.004.544.964.96519,765
Jan. 19, 20214.344.604.204.484.481,033,366
Jan. 18, 20213.904.183.724.024.02375,466
Jan. 15, 20213.984.443.583.603.60667,525
Jan. 14, 20213.324.503.303.983.981,368,474
Jan. 13, 20212.963.422.943.283.28539,153
Jan. 12, 20212.942.982.862.922.92161,491
Jan. 11, 20212.702.962.642.902.90335,510
Jan. 08, 20212.502.622.502.622.62196,392
Jan. 07, 20212.542.542.402.462.46117,236
Jan. 06, 20212.562.582.442.542.54264,109
Jan. 05, 20212.282.502.222.342.34313,127
Jan. 04, 20212.202.282.182.262.2666,875
Dec. 30, 20202.162.222.162.162.1647,777
Dec. 29, 20202.162.242.162.202.2043,175
Dec. 28, 20202.202.222.182.222.2220,194
Dec. 23, 20202.282.282.102.182.18143,524
Dec. 22, 20202.242.282.222.242.2441,628
Dec. 21, 20202.282.282.222.262.2626,863
Dec. 18, 20202.222.282.202.282.2851,262
Dec. 17, 20202.182.242.182.222.2217,626
Dec. 16, 20202.202.242.182.242.2426,463
Dec. 15, 20202.182.242.182.242.2422,979
Dec. 14, 20202.242.242.202.202.2017,192
Dec. 11, 20202.202.242.162.242.2430,252
Dec. 10, 20202.242.262.202.242.2425,014
Dec. 09, 20202.242.262.182.242.2440,927
Dec. 08, 20202.202.282.202.242.2470,534
Dec. 07, 20202.182.202.102.162.1669,835
Dec. 04, 20202.242.242.182.182.1836,515
Dec. 03, 20202.202.242.202.202.2028,347
Dec. 02, 20202.242.262.182.242.2433,200
Dec. 01, 20202.202.242.182.202.2036,110
Nov. 30, 20202.282.342.162.182.18276,849
Nov. 27, 20202.282.282.242.242.2411,563
Nov. 26, 20202.262.302.242.242.2431,857
Nov. 25, 20202.282.302.162.302.30146,594
Nov. 24, 20202.282.342.222.222.2265,804
Nov. 23, 20202.362.362.202.282.28143,537
Nov. 20, 20202.342.362.282.342.3439,266
Nov. 19, 20202.302.382.262.322.3281,507
Nov. 18, 20202.382.442.282.322.32177,888
Nov. 17, 20202.462.502.262.262.26228,685
Nov. 16, 20202.482.502.362.382.38156,547
Nov. 13, 20202.502.562.362.362.36139,250
Nov. 12, 20202.522.702.422.502.50350,985
Nov. 11, 20202.402.402.302.382.3834,178
Nov. 10, 20202.342.362.262.342.3445,550
Nov. 09, 20202.322.402.202.262.26138,151
Nov. 06, 20202.242.342.202.302.30100,325
Nov. 05, 20202.202.262.162.182.1867,730
Nov. 04, 20202.282.322.162.222.22125,180
Nov. 03, 20202.222.362.162.202.2080,562
Nov. 02, 20202.202.402.162.262.2632,624
Oct. 30, 20202.242.282.202.222.2233,425
Oct. 29, 20202.182.242.162.202.2043,928
Oct. 28, 20202.342.342.122.162.1649,625
Oct. 27, 20202.342.362.282.302.30102,673
Oct. 26, 20202.482.482.362.362.3662,254
Oct. 23, 20202.422.502.362.502.5038,815
Oct. 22, 20202.462.462.382.402.4025,620
Oct. 21, 20202.562.562.402.422.4222,461
Oct. 20, 20202.582.602.422.442.44177,831
Oct. 19, 20202.502.562.362.402.4044,810
Oct. 16, 20202.322.502.322.442.4470,930
Oct. 15, 20202.442.602.302.322.32142,129
Oct. 14, 20202.562.562.422.482.4859,160
Oct. 13, 20202.562.622.442.502.5099,007
Oct. 12, 20202.662.702.462.562.56138,513
Oct. 09, 20202.702.762.582.662.66226,938
Oct. 08, 20202.782.782.462.622.62193,747
Oct. 07, 20202.443.062.362.682.68624,341
Oct. 06, 20202.362.462.282.442.4464,278
Oct. 05, 20202.302.362.262.302.3061,499
Oct. 02, 20202.282.362.242.342.3477,684
Oct. 01, 20202.442.442.282.382.38109,764
Sep. 30, 20202.502.502.322.322.32120,402
Sep. 29, 20202.602.602.322.402.40143,499
Sep. 28, 20202.562.602.202.502.50154,092
Sep. 25, 20202.842.862.402.542.54271,763
Sep. 24, 20202.983.962.402.702.701,029,960
Sep. 23, 20202.303.002.302.742.74435,385
Sep. 22, 20201.612.681.532.242.24347,400
Sep. 21, 20201.741.741.461.551.55235,122
Sep. 18, 2020------
Sep. 17, 20202.002.001.801.881.8884,550
Sep. 16, 20202.002.061.891.991.9973,529
Sep. 15, 20202.002.102.002.002.0052,526
Sep. 14, 20202.102.301.982.022.02209,003
Sep. 11, 20202.322.322.042.042.0492,838
Sep. 10, 20202.402.442.382.382.3823,934
Sep. 09, 20202.602.602.322.402.4073,076
Sep. 08, 20202.762.762.602.602.6032,392
Sep. 07, 20202.802.802.542.722.7266,043
Sep. 04, 20202.862.862.702.802.8034,942
Sep. 03, 20202.882.882.702.862.8638,210
Sep. 02, 20202.842.882.722.882.8834,278
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...