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
2011-09-29	24,217,600	2,131.36	2,174.87	2,125.61	2,163.13	00:00:00
2011-09-30	22,886,800	2,158.10	2,158.10	2,110.84	2,131.28	00:00:00
2011-10-03	0	2,086.01	2,112.66	2,083.05	2,096.74	00:00:00
2011-10-04	56,820,800	2,071.56	2,071.56	2,014.24	2,038.84	00:00:00
2011-10-05	37,640,000	2,079.59	2,109.90	2,057.00	2,109.90	00:00:00
2011-10-06	0	2,123.93	2,158.64	2,115.80	2,155.38	00:00:00
2011-10-07	0	2,152.86	2,157.82	2,121.56	2,146.42	00:00:00
2011-10-10	53,436,000	2,150.64	2,180.80	2,144.89	2,179.74	00:00:00
2011-10-11	0	2,178.53	2,179.10	2,152.53	2,164.81	00:00:00
2011-10-12	0	2,153.79	2,192.33	2,146.97	2,192.33	00:00:00
2011-10-13	0	2,186.48	2,204.18	2,171.80	2,180.23	00:00:00
2011-10-14	0	2,182.11	2,212.87	2,180.39	2,203.04	00:00:00
2011-10-17	0	2,210.86	2,232.00	2,156.53	2,169.78	00:00:00
2011-10-18	50,737,400	2,134.24	2,144.89	2,115.82	2,137.05	00:00:00
2011-10-19	30,213,600	2,146.72	2,161.94	2,128.64	2,134.22	00:00:00
2011-10-20	0	2,111.29	2,130.12	2,096.21	2,096.69	00:00:00
2011-10-21	0	2,117.15	2,141.12	2,110.04	2,138.82	00:00:00
2011-10-24	20,531,000	2,152.69	2,166.01	2,127.80	2,161.64	00:00:00
2011-10-25	0	2,154.81	2,167.40	2,116.48	2,133.69	00:00:00
2011-10-26	0	2,132.61	2,151.14	2,116.60	2,132.69	00:00:00
2011-10-27	0	2,188.75	2,221.19	2,183.65	2,220.50	00:00:00
2011-10-28	0	2,226.72	2,232.24	2,186.28	2,199.35	00:00:00
2011-10-31	27,400,800	2,170.69	2,177.89	2,139.18	2,139.18	00:00:00
2011-11-01	0	2,091.69	2,093.36	2,036.11	2,059.30	00:00:00
2011-11-02	0	2,079.03	2,088.11	2,047.13	2,070.70	00:00:00
2011-11-03	29,188,200	2,040.63	2,128.78	2,037.36	2,121.89	00:00:00
2011-11-04	29,247,800	2,138.72	2,138.78	2,070.92	2,082.01	00:00:00
2011-11-07	22,351,600	2,070.01	2,096.34	2,046.79	2,080.86	00:00:00
2011-11-08	0	2,086.15	2,125.75	2,082.77	2,102.40	00:00:00
2011-11-09	0	2,112.58	2,124.27	2,059.29	2,077.15	00:00:00
2011-11-10	0	2,032.57	2,091.03	2,032.52	2,063.91	00:00:00
2011-11-11	0	2,072.81	2,126.08	2,066.93	2,122.38	00:00:00
2011-11-14	0	2,132.54	2,139.57	2,084.43	2,089.04	00:00:00
2011-11-15	0	2,077.85	2,089.14	2,050.65	2,067.88	00:00:00
2011-11-16	24,801,000	2,061.46	2,088.54	2,051.11	2,062.48	00:00:00
2011-11-17	20,066,400	2,056.68	2,061.40	2,016.95	2,040.01	00:00:00
2011-11-18	0	2,026.98	2,044.68	2,012.00	2,016.76	00:00:00
2011-11-21	0	2,006.03	2,006.03	1,953.98	1,953.98	00:00:00
2011-11-22	26,619,400	1,964.92	1,976.72	1,946.26	1,946.26	00:00:00
2011-11-23	33,133,600	1,934.96	1,959.78	1,923.32	1,923.32	00:00:00
2011-11-24	0	1,935.36	1,955.83	1,911.62	1,916.26	00:00:00
2011-11-25	0	1,918.51	1,932.23	1,894.58	1,920.91	00:00:00
2011-11-28	0	1,949.50	2,008.90	1,949.50	2,008.90	00:00:00
2011-11-29	39,403,800	2,010.50	2,017.81	1,982.93	2,007.23	00:00:00
2011-11-30	67,327,000	1,989.43	2,076.91	1,984.02	2,073.95	00:00:00
2011-12-01	0	2,070.72	2,082.07	2,051.78	2,052.58	00:00:00
2011-12-02	0	2,067.85	2,092.21	2,066.98	2,077.15	00:00:00
2011-12-05	30,416,800	2,103.22	2,128.41	2,100.59	2,117.39	00:00:00
2011-12-06	0	2,093.62	2,106.72	2,082.18	2,086.05	00:00:00
2011-12-07	0	2,111.33	2,116.71	2,055.32	2,084.68	00:00:00
2011-12-08	0	2,092.25	2,097.80	2,036.37	2,044.20	00:00:00
2011-12-09	0	2,033.48	2,078.92	2,032.59	2,078.46	00:00:00
2011-12-12	25,103,000	2,076.12	2,076.12	2,030.47	2,030.47	00:00:00
2011-12-13	0	2,034.21	2,047.78	2,021.18	2,032.20	00:00:00
2011-12-14	23,750,200	2,023.26	2,033.23	1,984.91	1,986.88	00:00:00
2011-12-15	20,487,400	1,992.76	2,014.64	1,981.38	2,001.53	00:00:00
2011-12-16	0	2,005.73	2,021.28	1,996.59	2,003.57	00:00:00
2011-12-19	21,335,600	1,990.35	2,020.26	1,987.74	2,000.00	00:00:00
2011-12-20	20,174,000	1,996.76	2,050.88	1,995.25	2,050.12	00:00:00
2011-12-21	0	2,060.56	2,069.64	2,020.93	2,026.32	00:00:00
2011-12-22	0	2,031.54	2,052.90	2,031.54	2,040.29	00:00:00
2011-12-23	0	2,054.43	2,058.93	2,046.27	2,054.45	00:00:00
2011-12-27	7,001,200	2,057.49	2,065.40	2,048.83	2,054.23	00:00:00
2011-12-28	9,103,600	2,051.48	2,066.24	2,040.78	2,043.59	00:00:00
2011-12-29	10,354,000	2,045.89	2,067.09	2,038.79	2,067.09	00:00:00
2011-12-30	0	2,070.99	2,083.42	2,057.73	2,083.42	00:00:00
2012-01-02	10,862,200	2,086.56	2,117.47	2,081.76	2,114.32	00:00:00
2012-01-03	16,915,000	2,117.31	2,146.45	2,103.21	2,146.45	00:00:00
2012-01-04	14,006,200	2,137.22	2,141.40	2,116.17	2,121.11	00:00:00
2012-01-05	15,338,000	2,128.14	2,128.66	2,087.27	2,096.90	00:00:00
2012-01-06	13,254,000	2,095.48	2,123.37	2,085.74	2,093.27	00:00:00
2012-01-09	12,675,800	2,098.92	2,104.20	2,076.78	2,082.25	00:00:00
2012-01-10	16,645,800	2,102.61	2,133.33	2,098.49	2,127.52	00:00:00
2012-01-11	18,196,200	2,128.36	2,140.32	2,121.86	2,140.32	00:00:00
2012-01-12	0	2,133.30	2,156.12	2,123.46	2,137.42	00:00:00
2012-01-13	0	2,145.19	2,160.44	2,103.58	2,125.34	00:00:00
2012-01-16	12,782,200	2,110.43	2,131.64	2,105.13	2,129.30	00:00:00
2012-01-17	0	2,146.22	2,168.22	2,139.94	2,157.94	00:00:00
2012-01-18	0	2,156.24	2,168.15	2,137.85	2,155.70	00:00:00
2012-01-19	36,303,200	2,159.91	2,199.46	2,153.48	2,196.63	00:00:00
2012-01-20	24,783,600	2,202.00	2,208.88	2,182.32	2,199.08	00:00:00
2012-01-23	31,121,200	2,197.87	2,211.43	2,193.03	2,205.76	00:00:00
2012-01-24	0	2,187.90	2,195.57	2,176.94	2,192.87	00:00:00
2012-01-25	15,684,400	2,200.79	2,209.93	2,183.86	2,194.53	00:00:00
2012-01-26	44,860,400	2,211.22	2,252.03	2,211.22	2,252.03	00:00:00
2012-01-27	0	2,243.71	2,254.37	2,232.02	2,237.59	00:00:00
2012-01-30	19,198,200	2,223.70	2,230.39	2,194.87	2,197.08	00:00:00
2012-01-31	0	2,209.57	2,223.54	2,197.03	2,206.80	00:00:00
2012-02-01	26,740,200	2,210.04	2,264.73	2,210.04	2,264.73	00:00:00
2012-02-02	30,499,000	2,271.84	2,278.02	2,255.19	2,272.12	00:00:00
2012-02-03	0	2,268.53	2,304.58	2,263.61	2,304.58	00:00:00
2012-02-06	20,642,000	2,297.77	2,297.77	2,271.83	2,288.35	00:00:00
2012-02-07	15,886,600	2,295.18	2,299.80	2,270.46	2,286.26	00:00:00
2012-02-08	27,887,200	2,286.33	2,295.81	2,279.80	2,280.22	00:00:00
2012-02-09	30,998,200	2,281.79	2,284.82	2,259.13	2,270.63	00:00:00
2012-02-10	24,466,000	2,262.53	2,262.63	2,228.42	2,230.78	00:00:00
2012-02-13	15,236,800	2,246.06	2,260.31	2,246.06	2,258.10	00:00:00
2012-02-14	20,605,800	2,252.33	2,263.40	2,228.97	2,234.38	00:00:00
2012-02-15	19,697,600	2,243.40	2,258.83	2,229.04	2,232.61	00:00:00
2012-02-16	22,103,000	2,213.01	2,259.68	2,202.76	2,258.24	00:00:00
2012-02-17	19,428,400	2,278.44	2,288.85	2,274.07	2,280.80	00:00:00
2012-02-20	19,790,400	2,289.12	2,304.33	2,285.39	2,304.33	00:00:00
2012-02-21	14,065,400	2,305.43	2,305.43	2,273.18	2,287.08	00:00:00
2012-02-22	18,365,200	2,283.09	2,284.63	2,254.59	2,258.97	00:00:00
2012-02-23	20,557,400	2,252.37	2,271.24	2,243.37	2,253.15	00:00:00
2012-02-24	21,096,400	2,254.75	2,264.39	2,251.78	2,262.24	00:00:00
2012-02-27	20,686,000	2,254.60	2,258.04	2,233.44	2,253.88	00:00:00
2012-02-28	18,295,200	2,261.53	2,272.79	2,251.75	2,266.19	00:00:00
2012-02-29	21,249,400	2,272.54	2,289.67	2,270.43	2,275.86	00:00:00
2012-03-01	18,273,000	2,271.97	2,296.91	2,266.34	2,288.65	00:00:00
2012-03-02	22,588,800	2,290.74	2,303.73	2,279.19	2,295.91	00:00:00
2012-03-05	32,038,800	2,288.78	2,290.95	2,268.14	2,282.25	00:00:00
2012-03-06	26,756,800	2,271.51	2,273.31	2,209.89	2,209.89	00:00:00
2012-03-07	19,506,400	2,208.34	2,240.17	2,208.34	2,239.96	00:00:00
2012-03-08	30,153,400	2,249.52	2,273.03	2,245.00	2,270.47	00:00:00
2012-03-09	22,604,000	2,278.75	2,295.92	2,268.03	2,281.90	00:00:00
2012-03-12	20,208,200	2,277.31	2,288.29	2,267.82	2,281.08	00:00:00
2012-03-13	17,277,400	2,297.29	2,326.64	2,292.87	2,320.13	00:00:00
2012-03-14	23,356,200	2,331.43	2,344.58	2,325.42	2,328.56	00:00:00
2012-03-15	23,157,600	2,328.53	2,343.99	2,321.39	2,343.98	00:00:00
2012-03-16	36,803,200	2,348.82	2,368.51	2,344.74	2,366.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>