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 2024-05-13
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-12	17,861,000	2,706.67	2,722.74	2,688.64	2,694.84	00:00:00
2011-04-13	14,928,600	2,701.71	2,724.94	2,700.10	2,719.18	00:00:00
2011-04-14	20,402,000	2,705.51	2,710.29	2,687.90	2,695.00	00:00:00
2011-04-15	19,622,600	2,696.25	2,713.36	2,692.06	2,711.46	00:00:00
2011-04-18	30,813,200	2,709.56	2,720.03	2,666.98	2,675.30	00:00:00
2011-04-19	22,609,600	2,680.20	2,698.82	2,676.89	2,692.45	00:00:00
2011-04-20	17,039,400	2,705.16	2,731.91	2,704.71	2,725.31	00:00:00
2011-04-21	16,218,800	2,732.09	2,740.61	2,721.78	2,727.67	00:00:00
2011-04-26	17,266,800	2,725.67	2,750.13	2,720.32	2,748.22	00:00:00
2011-04-27	16,907,200	2,740.74	2,757.65	2,736.05	2,750.77	00:00:00
2011-04-28	18,846,200	2,767.43	2,778.80	2,753.68	2,766.56	00:00:00
2011-04-29	15,205,800	2,765.39	2,770.77	2,756.51	2,768.34	00:00:00
2011-05-02	12,215,800	2,773.19	2,777.49	2,765.67	2,768.25	00:00:00
2011-05-03	21,402,600	2,766.35	2,769.53	2,741.03	2,749.77	00:00:00
2011-05-04	24,017,600	2,723.92	2,723.92	2,695.52	2,701.27	00:00:00
2011-05-05	21,717,400	2,695.30	2,710.07	2,679.07	2,693.74	00:00:00
2011-05-06	20,351,600	2,695.81	2,705.90	2,673.22	2,702.27	00:00:00
2011-05-09	17,992,800	2,700.39	2,703.94	2,682.06	2,694.68	00:00:00
2011-05-10	22,256,600	2,703.59	2,740.56	2,699.35	2,732.67	00:00:00
2011-05-11	25,079,600	2,732.95	2,738.59	2,707.08	2,719.31	00:00:00
2011-05-12	23,265,000	2,705.42	2,722.24	2,694.56	2,722.04	00:00:00
2011-05-13	18,226,200	2,728.87	2,746.89	2,725.47	2,727.71	00:00:00
2011-05-16	18,478,600	2,711.46	2,730.68	2,700.56	2,727.77	00:00:00
2011-05-17	20,493,800	2,714.25	2,722.73	2,694.84	2,696.76	00:00:00
2011-05-18	32,814,400	2,706.41	2,713.42	2,693.21	2,700.82	00:00:00
2011-05-19	19,719,600	2,711.23	2,731.58	2,696.02	2,717.02	00:00:00
2011-05-20	21,129,200	2,723.49	2,743.18	2,709.98	2,718.01	00:00:00
2011-05-23	0	2,697.53	2,697.77	2,666.75	2,666.75	00:00:00
2011-05-24	18,051,000	2,665.75	2,683.98	2,665.75	2,675.52	00:00:00
2011-05-25	21,732,000	2,661.08	2,674.11	2,654.03	2,670.57	00:00:00
2011-05-26	21,001,400	2,676.74	2,676.74	2,650.72	2,655.43	00:00:00
2011-05-27	36,048,600	2,677.54	2,678.74	2,652.62	2,655.64	00:00:00
2011-05-30	0	2,655.02	2,657.07	2,647.07	2,650.24	00:00:00
2011-05-31	29,424,400	2,664.06	2,688.36	2,658.72	2,687.71	00:00:00
2011-06-01	22,391,400	2,684.00	2,688.02	2,660.83	2,662.96	00:00:00
2011-06-02	14,941,000	2,653.36	2,654.05	2,618.83	2,618.83	00:00:00
2011-06-03	18,200,000	2,625.17	2,629.35	2,599.88	2,628.71	00:00:00
2011-06-06	0	2,625.15	2,636.21	2,612.71	2,617.14	00:00:00
2011-06-07	15,403,800	2,616.16	2,630.98	2,612.50	2,622.32	00:00:00
2011-06-08	15,444,600	2,614.30	2,620.33	2,596.95	2,598.80	00:00:00
2011-06-09	16,833,400	2,598.20	2,617.72	2,591.42	2,615.74	00:00:00
2011-06-10	17,111,400	2,607.34	2,614.26	2,573.06	2,574.08	00:00:00
2011-06-13	9,555,600	2,576.70	2,580.58	2,563.90	2,570.69	00:00:00
2011-06-14	15,137,400	2,583.84	2,592.25	2,572.99	2,590.15	00:00:00
2011-06-15	22,811,200	2,585.67	2,592.58	2,560.01	2,562.63	00:00:00
2011-06-16	34,726,200	2,546.58	2,548.50	2,520.07	2,546.67	00:00:00
2011-06-17	34,790,600	2,542.72	2,578.74	2,525.54	2,565.70	00:00:00
2011-06-20	15,661,200	2,537.53	2,549.00	2,529.71	2,544.94	00:00:00
2011-06-21	0	2,549.00	2,581.62	2,548.01	2,580.87	00:00:00
2011-06-22	19,427,600	2,584.28	2,586.53	2,558.12	2,558.12	00:00:00
2011-06-23	21,200,800	2,550.58	2,551.60	2,512.06	2,513.47	00:00:00
2011-06-24	0	2,541.84	2,551.83	2,513.53	2,514.30	00:00:00
2011-06-27	23,071,000	2,511.08	2,515.83	2,495.47	2,505.49	00:00:00
2011-06-28	21,547,800	2,501.67	2,507.13	2,481.47	2,493.46	00:00:00
2011-06-29	25,746,000	2,509.10	2,547.93	2,509.10	2,547.93	00:00:00
2011-06-30	23,604,800	2,568.20	2,572.58	2,545.66	2,572.58	00:00:00
2011-07-01	20,660,200	2,583.05	2,586.09	2,565.53	2,583.36	00:00:00
2011-07-04	12,929,800	2,586.33	2,605.72	2,581.98	2,599.87	00:00:00
2011-07-05	16,118,600	2,595.48	2,595.88	2,570.43	2,571.92	00:00:00
2011-07-06	25,908,200	2,569.02	2,570.50	2,540.21	2,549.11	00:00:00
2011-07-07	21,636,400	2,564.25	2,583.85	2,554.33	2,572.95	00:00:00
2011-07-08	22,364,400	2,581.20	2,581.37	2,529.91	2,532.31	00:00:00
2011-07-11	45,726,000	2,510.18	2,516.18	2,461.81	2,466.25	00:00:00
2011-07-12	0	2,432.75	2,439.60	2,401.04	2,436.48	00:00:00
2011-07-13	29,061,200	2,428.06	2,466.05	2,424.44	2,463.69	00:00:00
2011-07-14	18,606,800	2,451.44	2,460.28	2,437.34	2,439.50	00:00:00
2011-07-15	0	2,431.31	2,442.02	2,415.08	2,437.04	00:00:00
2011-07-18	0	2,425.45	2,432.74	2,381.53	2,384.12	00:00:00
2011-07-19	31,847,200	2,390.34	2,408.63	2,389.96	2,402.71	00:00:00
2011-07-20	30,370,800	2,432.30	2,458.57	2,429.46	2,455.29	00:00:00
2011-07-21	0	2,467.07	2,513.16	2,435.85	2,504.77	00:00:00
2011-07-22	0	2,529.11	2,535.97	2,508.69	2,522.05	00:00:00
2011-07-25	22,473,200	2,499.75	2,515.05	2,492.31	2,505.37	00:00:00
2011-07-26	0	2,510.70	2,521.22	2,491.35	2,496.66	00:00:00
2011-07-27	29,121,600	2,484.42	2,485.22	2,450.44	2,460.88	00:00:00
2011-07-28	29,619,200	2,444.63	2,458.14	2,422.76	2,455.96	00:00:00
2011-07-29	29,473,200	2,428.03	2,441.46	2,414.24	2,427.09	00:00:00
2011-08-01	30,861,400	2,464.66	2,465.51	2,376.56	2,376.56	00:00:00
2011-08-02	0	2,377.17	2,381.49	2,329.02	2,330.38	00:00:00
2011-08-03	36,478,000	2,307.60	2,333.63	2,284.78	2,291.11	00:00:00
2011-08-04	40,147,200	2,328.50	2,332.01	2,223.67	2,223.67	00:00:00
2011-08-05	0	2,146.57	2,223.12	2,140.84	2,177.91	00:00:00
2011-08-08	0	2,144.34	2,209.45	2,096.04	2,096.04	00:00:00
2011-08-09	64,456,200	2,094.30	2,158.59	2,014.45	2,154.72	00:00:00
2011-08-10	61,879,800	2,209.96	2,234.63	2,083.53	2,091.74	00:00:00
2011-08-11	59,276,800	2,141.53	2,151.82	2,045.41	2,144.98	00:00:00
2011-08-12	40,828,800	2,160.79	2,262.95	2,122.19	2,262.95	00:00:00
2011-08-15	17,098,600	2,285.08	2,294.76	2,259.68	2,276.41	00:00:00
2011-08-16	23,932,000	2,273.14	2,273.14	2,214.42	2,246.92	00:00:00
2011-08-17	17,072,200	2,230.16	2,265.81	2,214.01	2,254.71	00:00:00
2011-08-18	0	2,227.45	2,237.39	2,125.41	2,151.96	00:00:00
2011-08-19	0	2,141.53	2,155.17	2,081.89	2,118.71	00:00:00
2011-08-22	0	2,106.06	2,176.26	2,102.06	2,140.05	00:00:00
2011-08-23	0	2,168.22	2,193.28	2,128.99	2,138.51	00:00:00
2011-08-24	38,271,400	2,157.70	2,211.09	2,130.32	2,200.36	00:00:00
2011-08-25	28,824,400	2,228.13	2,234.60	2,166.63	2,181.30	00:00:00
2011-08-26	24,642,400	2,178.94	2,179.20	2,123.00	2,170.95	00:00:00
2011-08-29	15,249,000	2,200.50	2,215.58	2,188.49	2,202.59	00:00:00
2011-08-30	18,949,800	2,220.14	2,221.45	2,189.37	2,212.61	00:00:00
2011-08-31	28,163,800	2,221.27	2,271.93	2,208.94	2,267.88	00:00:00
2011-09-01	23,359,800	2,274.74	2,276.28	2,234.82	2,266.82	00:00:00
2011-09-02	21,292,000	2,241.87	2,246.93	2,209.01	2,219.71	00:00:00
2011-09-05	26,244,600	2,176.62	2,180.23	2,113.13	2,117.46	00:00:00
2011-09-06	29,251,400	2,105.75	2,143.94	2,095.08	2,109.89	00:00:00
2011-09-07	23,334,200	2,157.03	2,168.90	2,138.57	2,168.90	00:00:00
2011-09-08	0	2,172.64	2,206.59	2,164.95	2,188.79	00:00:00
2011-09-09	0	2,173.51	2,184.87	2,114.73	2,117.82	00:00:00
2011-09-12	33,592,200	2,073.25	2,076.82	2,041.26	2,053.01	00:00:00
2011-09-13	26,919,200	2,077.77	2,081.13	2,021.72	2,070.07	00:00:00
2011-09-14	25,199,600	2,054.83	2,098.73	2,050.98	2,096.75	00:00:00
2011-09-15	0	2,111.53	2,147.90	2,105.93	2,139.16	00:00:00
2011-09-16	0	2,163.54	2,175.29	2,137.65	2,156.39	00:00:00
2011-09-19	18,540,200	2,110.91	2,127.41	2,095.72	2,100.88	00:00:00
2011-09-20	18,624,800	2,092.53	2,136.09	2,091.11	2,132.73	00:00:00
2011-09-21	19,196,400	2,131.32	2,137.64	2,105.16	2,115.87	00:00:00
2011-09-22	31,841,800	2,066.29	2,068.13	1,999.79	2,002.79	00:00:00
2011-09-23	29,018,800	2,022.76	2,028.02	1,957.73	2,021.37	00:00:00
2011-09-26	28,235,200	2,000.34	2,073.79	1,985.58	2,061.91	00:00:00
2011-09-27	0	2,106.91	2,153.73	2,098.46	2,153.51	00:00:00
2011-09-28	0	2,146.22	2,173.92	2,127.41	2,139.60	00:00:00
2011-09-29	24,217,600	2,131.36	2,174.87	2,125.61	2,163.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>