Banque nationale de Belgique SA (BNB.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
As of 03:21PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 437.00 | 437.00 | 431.00 | 431.00 | 431.00 | 199 |
| Jul 05, 2024 | 447.00 | 447.00 | 437.00 | 437.00 | 437.00 | 69 |
| Jul 04, 2024 | 438.00 | 443.00 | 438.00 | 443.00 | 443.00 | 46 |
| Jul 03, 2024 | 447.00 | 447.00 | 430.00 | 439.00 | 439.00 | 255 |
| Jul 02, 2024 | 452.00 | 457.00 | 437.00 | 450.00 | 450.00 | 80 |
| Jul 01, 2024 | 450.00 | 452.00 | 440.00 | 452.00 | 452.00 | 58 |
| Jun 28, 2024 | 447.00 | 448.00 | 436.00 | 440.00 | 440.00 | 242 |
| Jun 27, 2024 | 445.00 | 470.00 | 445.00 | 451.00 | 451.00 | 85 |
| Jun 26, 2024 | 434.00 | 450.00 | 434.00 | 450.00 | 450.00 | 65 |
| Jun 25, 2024 | 431.00 | 448.00 | 431.00 | 443.00 | 443.00 | 66 |
| Jun 24, 2024 | 431.00 | 448.00 | 431.00 | 431.00 | 431.00 | 121 |
| Jun 21, 2024 | 438.00 | 440.00 | 431.00 | 431.00 | 431.00 | 252 |
| Jun 20, 2024 | 439.00 | 439.00 | 428.00 | 431.00 | 431.00 | 139 |
| Jun 19, 2024 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | 171 |
| Jun 18, 2024 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 5 |
| Jun 17, 2024 | 453.00 | 464.00 | 445.00 | 445.00 | 445.00 | 52 |
| Jun 14, 2024 | 455.00 | 466.00 | 445.00 | 452.00 | 452.00 | 189 |
| Jun 13, 2024 | 460.00 | 460.00 | 453.00 | 457.00 | 457.00 | 73 |
| Jun 12, 2024 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 9 |
| Jun 11, 2024 | 462.00 | 465.00 | 456.00 | 464.00 | 464.00 | 33 |
| Jun 10, 2024 | 470.00 | 476.00 | 451.00 | 470.00 | 470.00 | 88 |
| Jun 07, 2024 | 475.00 | 475.00 | 460.00 | 467.00 | 467.00 | 111 |
| Jun 06, 2024 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | 19 |
| Jun 05, 2024 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 11 |
| Jun 04, 2024 | 468.00 | 473.00 | 468.00 | 473.00 | 473.00 | 164 |
| Jun 03, 2024 | 455.00 | 474.00 | 455.00 | 473.00 | 473.00 | 65 |
| May 31, 2024 | 450.00 | 462.00 | 450.00 | 461.00 | 461.00 | 73 |
| May 30, 2024 | 467.00 | 472.00 | 457.00 | 460.00 | 460.00 | 27 |
| May 29, 2024 | 476.00 | 476.00 | 466.00 | 466.00 | 466.00 | 51 |
| May 28, 2024 | 477.00 | 485.00 | 475.00 | 475.00 | 475.00 | 64 |
| May 27, 2024 | 473.00 | 480.00 | 469.00 | 480.00 | 480.00 | 236 |
| May 24, 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 5 |
| May 23, 2024 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 131 |
| May 23, 2024 | 1.5 Dividend | |||||
| May 22, 2024 | 471.00 | 480.00 | 470.00 | 480.00 | 478.50 | 60 |
| May 21, 2024 | 476.00 | 479.00 | 470.00 | 470.00 | 468.53 | 93 |
| May 20, 2024 | 471.00 | 483.00 | 471.00 | 476.00 | 474.51 | 14 |
| May 17, 2024 | 466.00 | 480.00 | 466.00 | 480.00 | 478.50 | 113 |
| May 16, 2024 | 472.00 | 477.00 | 466.00 | 473.00 | 471.52 | 46 |
| May 15, 2024 | 472.00 | 480.00 | 472.00 | 474.00 | 472.52 | 82 |
| May 14, 2024 | 467.00 | 476.00 | 465.00 | 472.00 | 470.52 | 48 |
| May 13, 2024 | 457.00 | 475.00 | 446.00 | 475.00 | 473.52 | 140 |
| May 10, 2024 | 443.00 | 459.00 | 443.00 | 458.00 | 456.57 | 77 |
| May 09, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 440.62 | 3 |
| May 08, 2024 | 442.00 | 448.00 | 439.00 | 442.00 | 440.62 | 83 |
| May 07, 2024 | 441.00 | 448.00 | 437.00 | 437.00 | 435.63 | 201 |
| May 06, 2024 | 445.00 | 447.00 | 444.00 | 445.00 | 443.61 | 31 |
| May 03, 2024 | 446.00 | 455.00 | 437.00 | 445.00 | 443.61 | 282 |
| May 02, 2024 | 454.00 | 460.00 | 448.00 | 448.00 | 446.60 | 49 |
| Apr 30, 2024 | 454.00 | 463.00 | 450.00 | 450.00 | 448.59 | 134 |
| Apr 29, 2024 | 457.00 | 465.00 | 451.00 | 456.00 | 454.57 | 114 |
| Apr 26, 2024 | 464.00 | 464.00 | 450.00 | 457.00 | 455.57 | 39 |
| Apr 25, 2024 | 469.00 | 469.00 | 463.00 | 463.00 | 461.55 | 64 |
| Apr 24, 2024 | 468.00 | 469.00 | 466.00 | 466.00 | 464.54 | 26 |
| Apr 23, 2024 | 472.00 | 472.00 | 469.00 | 469.00 | 467.53 | 2 |
| Apr 22, 2024 | 466.00 | 472.00 | 465.00 | 468.00 | 466.54 | 85 |
| Apr 19, 2024 | 467.00 | 469.00 | 467.00 | 469.00 | 467.53 | 17 |
| Apr 18, 2024 | 475.00 | 476.00 | 465.00 | 473.00 | 471.52 | 46 |
| Apr 17, 2024 | 475.00 | 481.00 | 466.00 | 481.00 | 479.50 | 59 |
| Apr 16, 2024 | 481.00 | 481.00 | 475.00 | 475.00 | 473.52 | 75 |
| Apr 15, 2024 | 481.00 | 489.00 | 480.00 | 483.00 | 481.49 | 83 |
| Apr 12, 2024 | 481.00 | 490.00 | 480.00 | 490.00 | 488.47 | 85 |
| Apr 11, 2024 | 486.00 | 490.00 | 482.00 | 483.00 | 481.49 | 55 |
| Apr 10, 2024 | 486.00 | 493.00 | 485.00 | 487.00 | 485.48 | 47 |
| Apr 09, 2024 | 488.00 | 488.00 | 481.00 | 485.00 | 483.48 | 13 |
| Apr 08, 2024 | 490.00 | 496.00 | 479.00 | 488.00 | 486.48 | 67 |
| Apr 05, 2024 | 497.00 | 500.00 | 485.00 | 490.00 | 488.47 | 253 |
| Apr 04, 2024 | 479.00 | 493.00 | 477.00 | 490.00 | 488.47 | 104 |
| Apr 03, 2024 | 461.00 | 476.00 | 461.00 | 476.00 | 474.51 | 198 |
| Apr 02, 2024 | 457.00 | 465.00 | 450.00 | 461.00 | 459.56 | 246 |
| Mar 28, 2024 | 478.00 | 483.00 | 458.00 | 470.00 | 468.53 | 346 |
| Mar 27, 2024 | 482.00 | 498.00 | 482.00 | 494.00 | 492.46 | 143 |
| Mar 26, 2024 | 480.00 | 490.00 | 478.00 | 490.00 | 488.47 | 99 |
| Mar 25, 2024 | 483.00 | 488.00 | 480.00 | 480.00 | 478.50 | 189 |
| Mar 22, 2024 | 485.00 | 485.00 | 475.00 | 482.00 | 480.49 | 213 |
| Mar 21, 2024 | 491.00 | 491.00 | 485.00 | 490.00 | 488.47 | 69 |
| Mar 20, 2024 | 487.00 | 497.00 | 485.00 | 489.00 | 487.47 | 70 |
| Mar 19, 2024 | 497.00 | 497.00 | 476.00 | 489.00 | 487.47 | 117 |
| Mar 18, 2024 | 481.00 | 514.00 | 480.00 | 498.00 | 496.44 | 184 |
| Mar 15, 2024 | 456.00 | 488.00 | 454.00 | 477.00 | 475.51 | 134 |
| Mar 14, 2024 | 444.00 | 465.00 | 435.00 | 451.00 | 449.59 | 236 |
| Mar 13, 2024 | 444.00 | 447.00 | 431.00 | 437.00 | 435.63 | 111 |
| Mar 12, 2024 | 445.00 | 446.00 | 442.00 | 444.00 | 442.61 | 42 |
| Mar 11, 2024 | 438.00 | 446.00 | 432.00 | 443.00 | 441.62 | 179 |
| Mar 08, 2024 | 440.00 | 447.00 | 438.00 | 440.00 | 438.63 | 94 |
| Mar 07, 2024 | 435.00 | 455.00 | 433.00 | 442.00 | 440.62 | 77 |
| Mar 06, 2024 | 434.00 | 446.00 | 432.00 | 438.00 | 436.63 | 97 |
| Mar 05, 2024 | 429.00 | 435.00 | 428.00 | 435.00 | 433.64 | 85 |
| Mar 04, 2024 | 430.00 | 439.00 | 428.00 | 439.00 | 437.63 | 166 |
| Mar 01, 2024 | 429.00 | 439.00 | 429.00 | 435.00 | 433.64 | 189 |
| Feb 29, 2024 | 434.00 | 437.00 | 429.00 | 432.00 | 430.65 | 165 |
| Feb 28, 2024 | 440.00 | 440.00 | 434.00 | 439.00 | 437.63 | 266 |
| Feb 27, 2024 | 445.00 | 459.00 | 433.00 | 440.00 | 438.63 | 130 |
| Feb 26, 2024 | 454.00 | 460.00 | 447.00 | 450.00 | 448.59 | 254 |
| Feb 23, 2024 | 468.00 | 468.00 | 455.00 | 460.00 | 458.56 | 460 |
| Feb 22, 2024 | 479.00 | 479.00 | 470.00 | 470.00 | 468.53 | 81 |
| Feb 21, 2024 | 467.00 | 480.00 | 467.00 | 470.00 | 468.53 | 120 |
| Feb 20, 2024 | 471.00 | 477.00 | 468.00 | 471.00 | 469.53 | 51 |
| Feb 19, 2024 | 480.00 | 480.00 | 470.00 | 475.00 | 473.52 | 97 |
| Feb 16, 2024 | 478.00 | 480.00 | 471.00 | 480.00 | 478.50 | 173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.