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
2012-03-16	36,803,200	2,348.82	2,368.51	2,344.74	2,366.11	00:00:00
2012-03-19	18,736,800	2,365.35	2,376.50	2,354.13	2,374.29	00:00:00
2012-03-20	16,412,600	2,363.49	2,368.78	2,341.64	2,351.95	00:00:00
2012-03-21	14,779,600	2,354.80	2,364.23	2,331.68	2,345.61	00:00:00
2012-03-22	19,454,000	2,345.48	2,345.56	2,317.62	2,323.27	00:00:00
2012-03-23	17,188,800	2,321.13	2,340.60	2,307.61	2,338.31	00:00:00
2012-03-26	13,529,600	2,342.92	2,368.84	2,325.54	2,362.61	00:00:00
2012-03-27	16,523,200	2,372.64	2,378.99	2,347.21	2,349.67	00:00:00
2012-03-28	13,233,000	2,340.39	2,353.49	2,322.66	2,322.92	00:00:00
2012-03-29	21,664,400	2,330.39	2,335.09	2,290.28	2,296.47	00:00:00
2012-03-30	20,769,000	2,302.71	2,325.55	2,302.49	2,324.05	00:00:00
2012-04-02	18,695,800	2,330.75	2,354.53	2,311.27	2,354.53	00:00:00
2012-04-03	21,109,400	2,354.48	2,365.05	2,334.76	2,334.76	00:00:00
2012-04-04	27,423,000	2,330.64	2,334.15	2,260.69	2,262.45	00:00:00
2012-04-05	0	2,264.19	2,275.19	2,225.77	2,253.73	00:00:00
2012-04-10	28,461,000	2,231.76	2,250.19	2,213.94	2,213.94	00:00:00
2012-04-11	22,873,000	2,211.90	2,246.81	2,209.08	2,234.40	00:00:00
2012-04-12	21,996,600	2,243.20	2,268.27	2,223.14	2,264.36	00:00:00
2012-04-13	0	2,254.40	2,260.76	2,218.59	2,229.68	00:00:00
2012-04-16	24,902,000	2,225.16	2,260.52	2,223.95	2,239.35	00:00:00
2012-04-17	20,974,800	2,237.03	2,293.45	2,237.03	2,291.24	00:00:00
2012-04-18	19,405,200	2,289.94	2,293.61	2,254.57	2,258.37	00:00:00
2012-04-19	21,319,000	2,264.04	2,280.20	2,237.52	2,237.52	00:00:00
2012-04-20	21,217,800	2,236.93	2,262.08	2,235.01	2,246.31	00:00:00
2012-04-23	22,742,200	2,228.82	2,230.93	2,184.14	2,191.40	00:00:00
2012-04-24	0	2,189.03	2,208.11	2,179.22	2,204.22	00:00:00
2012-04-25	19,435,600	2,205.12	2,245.36	2,202.79	2,243.20	00:00:00
2012-04-26	17,038,800	2,234.26	2,240.20	2,198.36	2,209.90	00:00:00
2012-04-27	0	2,180.60	2,226.29	2,169.74	2,220.90	00:00:00
2012-04-30	17,291,000	2,214.99	2,217.84	2,199.34	2,208.44	00:00:00
2012-05-02	23,432,200	2,236.06	2,240.82	2,204.93	2,210.48	00:00:00
2012-05-03	19,442,400	2,206.79	2,212.73	2,187.03	2,194.98	00:00:00
2012-05-04	22,525,800	2,195.96	2,200.92	2,160.18	2,166.75	00:00:00
2012-05-07	16,357,600	2,139.15	2,182.77	2,133.07	2,180.42	00:00:00
2012-05-08	0	2,188.57	2,205.95	2,166.59	2,170.61	00:00:00
2012-05-09	21,911,000	2,171.38	2,177.68	2,134.53	2,159.99	00:00:00
2012-05-10	26,637,600	2,176.45	2,189.54	2,145.21	2,187.25	00:00:00
2012-05-11	17,472,000	2,178.57	2,186.16	2,155.31	2,184.43	00:00:00
2012-05-14	17,488,200	2,169.83	2,172.40	2,124.33	2,134.55	00:00:00
2012-05-15	21,662,600	2,145.92	2,151.28	2,094.53	2,103.19	00:00:00
2012-05-16	26,874,600	2,092.08	2,123.02	2,076.19	2,103.81	00:00:00
2012-05-17	14,004,600	2,106.58	2,106.58	2,066.93	2,081.20	00:00:00
2012-05-18	21,761,600	2,067.49	2,091.44	2,052.73	2,073.88	00:00:00
2012-05-21	16,417,000	2,076.88	2,099.00	2,072.33	2,093.80	00:00:00
2012-05-22	19,836,200	2,101.61	2,148.91	2,100.87	2,142.41	00:00:00
2012-05-23	17,188,600	2,125.12	2,125.48	2,084.76	2,089.49	00:00:00
2012-05-24	16,001,000	2,111.67	2,119.76	2,079.95	2,113.60	00:00:00
2012-05-25	15,105,400	2,115.67	2,134.42	2,101.07	2,119.44	00:00:00
2012-05-28	8,186,400	2,134.00	2,142.60	2,110.42	2,117.66	00:00:00
2012-05-29	13,108,600	2,119.39	2,134.97	2,110.12	2,130.19	00:00:00
2012-05-30	12,359,800	2,119.12	2,131.39	2,091.81	2,105.80	00:00:00
2012-05-31	0	2,109.42	2,115.27	2,080.42	2,093.56	00:00:00
2012-06-01	0	2,093.41	2,094.96	2,033.88	2,054.02	00:00:00
2012-06-04	12,893,000	2,039.40	2,060.24	2,034.29	2,049.25	00:00:00
2012-06-05	11,853,600	2,054.57	2,061.70	2,039.29	2,054.46	00:00:00
2012-06-06	20,594,000	2,069.48	2,107.65	2,066.09	2,104.45	00:00:00
2012-06-07	19,983,000	2,112.37	2,121.74	2,098.22	2,104.57	00:00:00
2012-06-08	17,416,400	2,092.08	2,106.30	2,074.49	2,099.84	00:00:00
2012-06-11	22,329,200	2,130.60	2,143.37	2,094.09	2,097.91	00:00:00
2012-06-12	17,620,600	2,098.41	2,116.14	2,086.72	2,104.53	00:00:00
2012-06-13	20,310,200	2,110.53	2,124.04	2,084.52	2,093.32	00:00:00
2012-06-14	0	2,090.41	2,103.41	2,068.48	2,103.41	00:00:00
2012-06-15	0	2,104.54	2,120.55	2,104.54	2,118.95	00:00:00
2012-06-18	17,290,000	2,140.75	2,144.93	2,103.00	2,110.59	00:00:00
2012-06-19	16,350,400	2,109.87	2,154.91	2,097.52	2,149.97	00:00:00
2012-06-20	15,533,800	2,152.82	2,156.33	2,133.62	2,152.35	00:00:00
2012-06-21	0	2,143.73	2,161.85	2,132.32	2,143.09	00:00:00
2012-06-22	0	2,128.09	2,138.72	2,113.71	2,126.37	00:00:00
2012-06-25	18,844,400	2,123.28	2,129.04	2,098.96	2,107.44	00:00:00
2012-06-26	17,311,600	2,101.19	2,119.74	2,096.75	2,106.24	00:00:00
2012-06-27	19,151,000	2,122.34	2,140.70	2,115.68	2,139.61	00:00:00
2012-06-28	27,974,800	2,148.02	2,156.28	2,128.46	2,146.05	00:00:00
2012-06-29	33,771,800	2,184.90	2,228.42	2,172.62	2,227.63	00:00:00
2012-07-02	25,589,400	2,235.40	2,258.81	2,220.22	2,254.13	00:00:00
2012-07-03	22,388,800	2,251.59	2,268.29	2,251.59	2,267.24	00:00:00
2012-07-04	14,258,400	2,262.73	2,267.55	2,250.32	2,263.73	00:00:00
2012-07-05	19,479,000	2,257.88	2,271.09	2,232.77	2,242.88	00:00:00
2012-07-06	16,386,400	2,233.98	2,245.47	2,211.50	2,211.50	00:00:00
2012-07-09	0	2,221.90	2,221.90	2,195.00	2,195.00	00:00:00
2012-07-10	22,249,600	2,199.01	2,230.20	2,191.23	2,216.80	00:00:00
2012-07-11	17,200,000	2,208.25	2,228.45	2,206.99	2,216.32	00:00:00
2012-07-12	14,288,200	2,209.26	2,223.16	2,190.90	2,197.90	00:00:00
2012-07-13	0	2,207.90	2,216.00	2,207.90	2,216.00	00:00:00
2012-07-16	11,512,000	2,212.54	2,228.53	2,211.12	2,226.30	00:00:00
2012-07-17	14,905,800	2,230.37	2,239.35	2,223.53	2,229.85	00:00:00
2012-07-18	11,961,800	2,232.76	2,264.19	2,229.85	2,262.99	00:00:00
2012-07-19	16,215,600	2,268.66	2,293.62	2,267.35	2,293.07	00:00:00
2012-07-20	20,669,800	2,288.46	2,288.46	2,244.50	2,249.84	00:00:00
2012-07-23	19,940,800	2,223.71	2,225.56	2,176.50	2,186.76	00:00:00
2012-07-24	17,315,200	2,192.31	2,193.64	2,174.93	2,176.53	00:00:00
2012-07-25	15,722,600	2,170.97	2,193.42	2,167.96	2,179.33	00:00:00
2012-07-26	23,654,400	2,184.17	2,246.82	2,174.71	2,244.64	00:00:00
2012-07-27	0	2,257.45	2,287.37	2,253.49	2,287.37	00:00:00
2012-07-30	20,156,200	2,284.63	2,321.97	2,284.63	2,315.91	00:00:00
2012-07-31	0	2,296.90	2,301.38	2,268.31	2,274.84	00:00:00
2012-08-01	0	2,276.30	2,285.00	2,276.30	2,285.00	00:00:00
2012-08-02	28,996,400	2,285.23	2,306.69	2,241.60	2,241.60	00:00:00
2012-08-03	22,565,600	2,251.45	2,306.92	2,245.95	2,304.23	00:00:00
2012-08-06	23,968,800	2,307.66	2,344.41	2,301.31	2,336.22	00:00:00
2012-08-07	16,772,600	2,329.45	2,357.72	2,326.60	2,349.96	00:00:00
2012-08-08	0	2,340.00	2,345.00	2,336.10	2,336.10	00:00:00
2012-08-09	13,073,400	2,343.57	2,355.91	2,330.86	2,351.98	00:00:00
2012-08-10	8,526,400	2,340.74	2,349.53	2,333.74	2,343.99	00:00:00
2012-08-13	7,596,200	2,334.18	2,353.85	2,330.22	2,337.21	00:00:00
2012-08-14	0	2,343.07	2,360.35	2,339.94	2,350.44	00:00:00
2012-08-15	0	2,343.87	2,361.99	2,337.85	2,351.68	00:00:00
2012-08-16	9,678,000	2,351.20	2,370.33	2,348.06	2,370.22	00:00:00
2012-08-17	0	2,377.26	2,389.71	2,373.83	2,389.71	00:00:00
2012-08-20	10,458,600	2,389.65	2,406.34	2,372.60	2,380.43	00:00:00
2012-08-21	9,663,400	2,384.09	2,398.40	2,384.09	2,388.88	00:00:00
2012-08-22	10,688,800	2,379.13	2,389.67	2,368.22	2,369.35	00:00:00
2012-08-23	9,726,600	2,383.68	2,385.29	2,341.33	2,348.72	00:00:00
2012-08-24	9,732,400	2,354.68	2,356.33	2,333.78	2,350.64	00:00:00
2012-08-27	5,863,200	2,354.21	2,372.35	2,345.58	2,371.93	00:00:00
2012-08-28	7,795,800	2,361.68	2,367.30	2,345.85	2,352.07	00:00:00
2012-08-29	10,119,800	2,349.19	2,357.64	2,343.13	2,351.74	00:00:00
2012-08-30	9,153,000	2,345.36	2,349.39	2,324.58	2,327.51	00:00:00
2012-08-31	13,674,400	2,329.12	2,355.87	2,327.64	2,345.69	00:00:00
2012-09-03	7,680,800	2,339.11	2,367.15	2,336.35	2,366.47	00:00:00
2012-09-04	8,873,000	2,363.22	2,368.47	2,345.28	2,347.90	00:00:00
2012-09-05	11,805,400	2,341.75	2,357.51	2,328.71	2,346.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>