TR4DER - BEL20 - Brussels Stock Exchange [^BFX] Historical Prices

BEL20 - Brussels Stock Exchange - [Ticker: ^BFX]
Last Trade	4,116.50	Last Trade Time	2017-11-01 - 22:05:00
Variation	+20.13 (+0.49%)	Open	4,109.73
High	4,129.81	Low	4,106.71
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	4,096.37	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^BFX quotes from 2000-01-01 to 2024-05-12
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-11	41,942,600	2,503.36	2,503.36	2,451.83	2,483.53	00:00:00
2010-05-12	40,456,000	2,481.65	2,551.32	2,466.99	2,540.36	00:00:00
2010-05-13	19,656,000	2,549.51	2,556.83	2,517.17	2,534.85	00:00:00
2010-05-14	33,253,200	2,523.22	2,523.79	2,441.16	2,447.17	00:00:00
2010-05-17	28,925,600	2,410.01	2,467.35	2,402.97	2,439.07	00:00:00
2010-05-18	22,865,200	2,473.33	2,496.76	2,463.57	2,485.24	00:00:00
2010-05-19	44,584,600	2,452.36	2,473.11	2,426.21	2,432.85	00:00:00
2010-05-20	46,450,000	2,448.53	2,459.46	2,356.13	2,386.49	00:00:00
2010-05-21	45,934,200	2,382.59	2,402.05	2,337.87	2,395.65	00:00:00
2010-05-24	15,855,800	2,421.19	2,431.90	2,379.87	2,402.45	00:00:00
2010-05-25	34,809,000	2,344.34	2,352.99	2,318.11	2,329.79	00:00:00
2010-05-26	32,053,400	2,362.00	2,413.16	2,362.00	2,386.45	00:00:00
2010-05-27	48,112,400	2,409.18	2,469.56	2,405.99	2,469.56	00:00:00
2010-05-28	30,552,200	2,485.19	2,485.19	2,452.03	2,460.54	00:00:00
2010-05-31	12,742,400	2,448.50	2,460.04	2,443.66	2,453.37	00:00:00
2010-06-01	23,832,200	2,440.86	2,473.92	2,414.29	2,466.00	00:00:00
2010-06-02	22,502,600	2,445.68	2,467.87	2,421.83	2,464.25	00:00:00
2010-06-03	26,904,800	2,498.80	2,509.04	2,482.72	2,484.27	00:00:00
2010-06-04	30,511,400	2,493.58	2,503.17	2,415.43	2,429.67	00:00:00
2010-06-07	24,688,400	2,403.33	2,437.20	2,388.18	2,412.05	00:00:00
2010-06-08	26,929,200	2,420.00	2,425.70	2,372.53	2,390.89	00:00:00
2010-06-09	24,795,400	2,409.10	2,425.68	2,387.26	2,425.68	00:00:00
2010-06-10	25,737,800	2,411.35	2,465.10	2,402.22	2,463.32	00:00:00
2010-06-11	29,996,400	2,473.42	2,476.26	2,441.47	2,463.85	00:00:00
2010-06-14	20,695,000	2,480.07	2,498.24	2,479.17	2,498.24	00:00:00
2010-06-15	24,748,800	2,478.26	2,512.10	2,473.10	2,509.31	00:00:00
2010-06-16	22,293,600	2,529.02	2,529.07	2,498.21	2,513.80	00:00:00
2010-06-17	25,649,000	2,515.31	2,535.53	2,508.21	2,523.36	00:00:00
2010-06-18	36,586,800	2,523.78	2,537.25	2,518.91	2,528.93	00:00:00
2010-06-21	21,944,600	2,551.50	2,569.50	2,544.08	2,549.84	00:00:00
2010-06-22	18,394,000	2,529.18	2,550.24	2,519.49	2,536.22	00:00:00
2010-06-23	19,396,800	2,510.70	2,524.56	2,487.42	2,494.34	00:00:00
2010-06-24	0	2,505.67	2,506.26	2,449.36	2,455.80	00:00:00
2010-06-25	0	2,456.97	2,474.09	2,432.98	2,441.65	00:00:00
2010-06-28	18,734,600	2,449.66	2,462.82	2,429.88	2,461.96	00:00:00
2010-06-29	24,821,600	2,430.72	2,431.56	2,377.95	2,382.48	00:00:00
2010-06-30	26,839,400	2,387.07	2,403.22	2,373.51	2,386.53	00:00:00
2010-07-01	30,219,800	2,361.22	2,371.04	2,329.44	2,336.12	00:00:00
2010-07-02	24,568,800	2,350.04	2,360.86	2,329.11	2,337.29	00:00:00
2010-07-05	13,024,200	2,347.86	2,348.97	2,328.30	2,329.60	00:00:00
2010-07-06	28,527,200	2,341.94	2,396.38	2,341.94	2,389.28	00:00:00
2010-07-07	23,566,400	2,373.81	2,415.81	2,355.76	2,415.81	00:00:00
2010-07-08	24,367,600	2,429.46	2,458.51	2,429.46	2,455.99	00:00:00
2010-07-09	16,271,000	2,468.10	2,471.99	2,455.73	2,462.75	00:00:00
2010-07-12	13,151,400	2,466.03	2,476.74	2,453.12	2,470.27	00:00:00
2010-07-13	19,776,000	2,469.68	2,516.26	2,464.86	2,516.26	00:00:00
2010-07-14	21,800,800	2,524.48	2,528.76	2,505.63	2,522.12	00:00:00
2010-07-15	0	2,512.72	2,532.01	2,489.75	2,495.05	00:00:00
2010-07-16	0	2,494.90	2,501.38	2,439.91	2,442.75	00:00:00
2010-07-19	0	2,437.57	2,458.58	2,429.52	2,431.56	00:00:00
2010-07-20	16,026,400	2,447.15	2,447.15	2,398.82	2,417.34	00:00:00
2010-07-21	15,242,200	2,437.76	2,470.36	2,435.00	2,451.93	00:00:00
2010-07-22	24,228,800	2,446.16	2,504.65	2,439.96	2,501.41	00:00:00
2010-07-23	20,961,600	2,499.63	2,520.45	2,491.49	2,506.07	00:00:00
2010-07-26	26,944,000	2,522.42	2,531.75	2,503.83	2,531.75	00:00:00
2010-07-27	37,975,000	2,536.50	2,562.23	2,535.66	2,557.43	00:00:00
2010-07-28	24,557,200	2,559.86	2,565.05	2,535.92	2,545.08	00:00:00
2010-07-29	24,930,000	2,548.73	2,562.83	2,537.00	2,537.90	00:00:00
2010-07-30	20,856,600	2,535.98	2,546.79	2,498.98	2,517.30	00:00:00
2010-08-02	20,428,600	2,535.23	2,582.26	2,533.88	2,579.35	00:00:00
2010-08-03	18,650,200	2,588.22	2,588.97	2,573.18	2,588.92	00:00:00
2010-08-04	18,631,000	2,586.55	2,593.50	2,567.79	2,587.82	00:00:00
2010-08-05	22,969,000	2,594.69	2,616.63	2,581.80	2,586.09	00:00:00
2010-08-06	28,202,400	2,601.43	2,605.99	2,544.02	2,549.82	00:00:00
2010-08-09	17,948,800	2,572.78	2,585.98	2,563.18	2,571.02	00:00:00
2010-08-10	20,120,000	2,576.77	2,580.12	2,549.18	2,561.71	00:00:00
2010-08-11	24,259,200	2,552.95	2,553.16	2,491.73	2,495.93	00:00:00
2010-08-12	24,973,400	2,496.66	2,524.27	2,489.30	2,505.90	00:00:00
2010-08-13	18,537,600	2,508.75	2,511.27	2,469.87	2,485.70	00:00:00
2010-08-16	0	2,493.73	2,499.50	2,454.74	2,469.46	00:00:00
2010-08-17	17,261,000	2,484.30	2,520.22	2,480.45	2,518.34	00:00:00
2010-08-18	12,407,600	2,514.81	2,518.26	2,498.71	2,512.61	00:00:00
2010-08-19	17,482,800	2,524.14	2,529.49	2,474.08	2,474.08	00:00:00
2010-08-20	18,053,600	2,474.65	2,486.64	2,447.12	2,452.32	00:00:00
2010-08-23	0	2,459.31	2,481.12	2,452.06	2,469.08	00:00:00
2010-08-24	19,933,200	2,453.71	2,458.23	2,417.81	2,435.96	00:00:00
2010-08-25	26,600,000	2,438.92	2,455.04	2,407.41	2,424.00	00:00:00
2010-08-26	14,821,800	2,447.38	2,452.38	2,433.12	2,446.63	00:00:00
2010-08-27	13,656,000	2,435.77	2,467.55	2,428.54	2,467.55	00:00:00
2010-08-30	8,162,600	2,472.66	2,475.60	2,456.08	2,460.93	00:00:00
2010-08-31	0	2,433.00	2,457.95	2,429.95	2,457.46	00:00:00
2010-09-01	28,424,800	2,465.66	2,531.76	2,453.84	2,531.76	00:00:00
2010-09-02	21,521,800	2,526.32	2,544.79	2,520.98	2,537.76	00:00:00
2010-09-03	0	2,539.88	2,572.51	2,536.26	2,549.96	00:00:00
2010-09-06	0	2,559.92	2,566.94	2,557.99	2,560.24	00:00:00
2010-09-07	0	2,553.54	2,557.97	2,532.10	2,538.91	00:00:00
2010-09-08	23,830,000	2,529.57	2,557.19	2,524.50	2,556.00	00:00:00
2010-09-09	19,708,200	2,550.80	2,589.28	2,545.55	2,577.46	00:00:00
2010-09-10	0	2,566.89	2,575.43	2,563.54	2,569.72	00:00:00
2010-09-13	25,145,400	2,588.43	2,615.12	2,588.43	2,610.81	00:00:00
2010-09-14	18,091,400	2,614.11	2,617.40	2,596.77	2,608.85	00:00:00
2010-09-15	16,282,800	2,609.07	2,612.14	2,590.19	2,603.51	00:00:00
2010-09-16	16,737,000	2,597.69	2,600.12	2,578.54	2,585.29	00:00:00
2010-09-17	73,032,200	2,600.85	2,614.57	2,561.06	2,569.22	00:00:00
2010-09-20	0	2,575.63	2,601.85	2,575.63	2,601.85	00:00:00
2010-09-21	24,435,600	2,598.32	2,620.95	2,596.05	2,604.33	00:00:00
2010-09-22	19,406,600	2,609.99	2,610.77	2,571.96	2,575.16	00:00:00
2010-09-23	0	2,588.42	2,592.97	2,545.10	2,570.39	00:00:00
2010-09-24	0	2,559.66	2,602.78	2,559.66	2,601.61	00:00:00
2010-09-27	15,111,600	2,609.05	2,618.46	2,591.14	2,597.73	00:00:00
2010-09-28	0	2,583.53	2,608.36	2,568.56	2,603.50	00:00:00
2010-09-29	26,424,200	2,610.61	2,618.68	2,594.81	2,602.69	00:00:00
2010-09-30	27,262,400	2,592.02	2,615.65	2,573.67	2,589.73	00:00:00
2010-10-01	0	2,594.97	2,609.56	2,567.70	2,579.39	00:00:00
2010-10-04	0	2,582.52	2,586.70	2,552.58	2,558.82	00:00:00
2010-10-05	16,576,600	2,560.70	2,599.24	2,552.69	2,595.93	00:00:00
2010-10-06	21,730,200	2,606.42	2,618.10	2,594.70	2,613.44	00:00:00
2010-10-07	0	2,610.32	2,618.74	2,595.60	2,604.03	00:00:00
2010-10-08	0	2,599.73	2,622.82	2,596.63	2,622.78	00:00:00
2010-10-11	0	2,623.30	2,635.20	2,619.33	2,635.10	00:00:00
2010-10-12	0	2,622.63	2,623.98	2,599.15	2,620.82	00:00:00
2010-10-13	22,299,000	2,632.93	2,670.38	2,632.27	2,670.38	00:00:00
2010-10-14	24,924,200	2,667.63	2,681.67	2,658.98	2,662.91	00:00:00
2010-10-15	0	2,675.66	2,675.66	2,643.81	2,658.78	00:00:00
2010-10-18	15,009,000	2,650.76	2,673.68	2,649.24	2,672.38	00:00:00
2010-10-19	0	2,672.25	2,683.66	2,659.82	2,666.15	00:00:00
2010-10-20	13,686,400	2,654.82	2,670.19	2,646.08	2,669.27	00:00:00
2010-10-21	18,909,200	2,664.13	2,697.13	2,660.11	2,691.78	00:00:00
2010-10-22	0	2,691.30	2,697.94	2,684.29	2,691.53	00:00:00
2010-10-25	0	2,702.52	2,713.84	2,695.41	2,698.64	00:00:00
2010-10-26	17,346,200	2,696.67	2,705.05	2,685.98	2,692.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>