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
2012-09-05	11,805,400	2,341.75	2,357.51	2,328.71	2,346.18	00:00:00
2012-09-06	19,009,000	2,350.98	2,400.45	2,347.92	2,397.79	00:00:00
2012-09-07	19,850,400	2,406.78	2,438.27	2,406.23	2,416.73	00:00:00
2012-09-10	16,326,200	2,407.03	2,421.83	2,406.51	2,411.84	00:00:00
2012-09-11	0	2,402.20	2,417.95	2,392.13	2,417.83	00:00:00
2012-09-12	16,758,600	2,420.82	2,445.16	2,413.17	2,439.49	00:00:00
2012-09-13	14,385,800	2,435.50	2,437.75	2,421.54	2,426.57	00:00:00
2012-09-14	0	2,456.61	2,478.06	2,454.62	2,471.60	00:00:00
2012-09-17	14,775,600	2,455.66	2,475.37	2,450.26	2,474.45	00:00:00
2012-09-18	0	2,461.60	2,463.92	2,438.70	2,449.40	00:00:00
2012-09-19	14,422,600	2,456.33	2,462.22	2,440.55	2,452.08	00:00:00
2012-09-20	16,261,400	2,435.55	2,459.54	2,428.60	2,459.46	00:00:00
2012-09-21	0	2,466.98	2,476.15	2,457.55	2,473.01	00:00:00
2012-09-24	11,623,200	2,465.11	2,471.68	2,454.59	2,460.20	00:00:00
2012-09-25	15,010,600	2,443.66	2,454.14	2,441.38	2,450.25	00:00:00
2012-09-26	19,017,800	2,429.03	2,429.03	2,401.96	2,405.51	00:00:00
2012-09-27	13,051,200	2,413.01	2,416.81	2,401.53	2,408.00	00:00:00
2012-09-28	16,476,600	2,415.90	2,419.21	2,373.33	2,373.33	00:00:00
2012-10-01	14,521,000	2,364.12	2,404.60	2,364.12	2,402.41	00:00:00
2012-10-02	12,009,200	2,392.14	2,424.55	2,391.84	2,407.07	00:00:00
2012-10-03	10,573,600	2,399.18	2,413.12	2,397.15	2,408.17	00:00:00
2012-10-04	10,592,800	2,416.70	2,419.60	2,398.49	2,407.95	00:00:00
2012-10-05	12,894,600	2,414.66	2,437.79	2,411.54	2,436.48	00:00:00
2012-10-08	9,314,800	2,421.52	2,421.52	2,401.09	2,407.24	00:00:00
2012-10-09	12,195,400	2,411.55	2,412.33	2,383.91	2,386.98	00:00:00
2012-10-10	12,321,400	2,373.77	2,380.33	2,363.23	2,363.23	00:00:00
2012-10-11	11,561,200	2,355.82	2,381.62	2,352.82	2,377.02	00:00:00
2012-10-12	12,026,600	2,373.13	2,385.48	2,366.80	2,366.80	00:00:00
2012-10-15	11,279,000	2,367.57	2,386.19	2,366.99	2,376.48	00:00:00
2012-10-16	19,781,000	2,388.05	2,401.13	2,372.89	2,400.00	00:00:00
2012-10-17	15,347,600	2,408.44	2,420.42	2,407.28	2,418.76	00:00:00
2012-10-18	12,634,400	2,416.69	2,417.56	2,395.51	2,408.43	00:00:00
2012-10-19	14,385,200	2,399.94	2,404.67	2,381.69	2,386.40	00:00:00
2012-10-22	11,922,600	2,380.05	2,389.11	2,369.58	2,377.25	00:00:00
2012-10-23	13,650,200	2,376.70	2,377.23	2,344.28	2,348.75	00:00:00
2012-10-24	12,438,000	2,350.59	2,369.41	2,338.04	2,361.57	00:00:00
2012-10-25	10,689,000	2,363.95	2,375.53	2,353.38	2,355.03	00:00:00
2012-10-26	12,577,400	2,353.84	2,378.05	2,349.19	2,371.91	00:00:00
2012-10-29	10,766,400	2,362.22	2,363.61	2,345.56	2,356.70	00:00:00
2012-10-30	9,296,200	2,357.23	2,383.34	2,355.73	2,383.33	00:00:00
2012-10-31	14,800,800	2,382.29	2,400.18	2,369.21	2,369.21	00:00:00
2012-11-01	12,816,600	2,367.81	2,392.77	2,358.64	2,387.89	00:00:00
2012-11-02	11,159,600	2,393.49	2,410.44	2,385.00	2,400.31	00:00:00
2012-11-05	9,377,800	2,390.11	2,393.20	2,376.35	2,376.99	00:00:00
2012-11-06	10,347,800	2,377.38	2,399.39	2,376.61	2,398.99	00:00:00
2012-11-07	16,753,800	2,420.49	2,421.59	2,362.24	2,364.22	00:00:00
2012-11-08	14,597,600	2,375.15	2,379.94	2,358.15	2,359.68	00:00:00
2012-11-09	11,953,400	2,363.40	2,365.63	2,335.99	2,356.63	00:00:00
2012-11-12	7,785,000	2,358.48	2,363.38	2,350.55	2,355.24	00:00:00
2012-11-13	17,694,000	2,346.16	2,361.62	2,334.69	2,359.60	00:00:00
2012-11-14	14,836,800	2,352.44	2,356.36	2,335.20	2,339.23	00:00:00
2012-11-15	13,156,400	2,329.12	2,338.91	2,321.54	2,324.24	00:00:00
2012-11-16	14,507,800	2,321.80	2,327.28	2,300.68	2,300.68	00:00:00
2012-11-19	12,360,200	2,317.13	2,356.17	2,315.96	2,354.54	00:00:00
2012-11-20	9,456,400	2,346.48	2,370.42	2,346.48	2,366.74	00:00:00
2012-11-21	13,648,800	2,356.30	2,376.92	2,349.75	2,374.83	00:00:00
2012-11-22	11,676,000	2,377.83	2,395.18	2,377.75	2,393.02	00:00:00
2012-11-23	8,668,600	2,396.08	2,408.53	2,388.69	2,408.53	00:00:00
2012-11-26	9,352,600	2,402.82	2,408.68	2,396.71	2,400.68	00:00:00
2012-11-27	13,752,400	2,405.34	2,420.80	2,399.49	2,404.94	00:00:00
2012-11-28	11,383,400	2,402.36	2,409.48	2,389.58	2,404.42	00:00:00
2012-11-29	14,920,600	2,418.12	2,452.90	2,415.00	2,451.50	00:00:00
2012-11-30	14,879,200	2,450.01	2,453.90	2,436.95	2,436.95	00:00:00
2012-12-03	11,631,000	2,436.62	2,459.69	2,436.62	2,440.37	00:00:00
2012-12-04	10,559,200	2,435.22	2,448.29	2,432.98	2,442.81	00:00:00
2012-12-05	13,891,400	2,450.47	2,457.62	2,434.23	2,439.67	00:00:00
2012-12-06	45,556,000	2,417.15	2,425.32	2,411.50	2,417.07	00:00:00
2012-12-07	14,898,000	2,415.97	2,427.39	2,408.61	2,424.09	00:00:00
2012-12-10	10,396,600	2,416.27	2,424.21	2,409.67	2,423.16	00:00:00
2012-12-11	19,923,000	2,414.17	2,432.00	2,412.06	2,431.41	00:00:00
2012-12-12	14,193,200	2,433.71	2,438.72	2,427.13	2,438.39	00:00:00
2012-12-13	14,486,600	2,441.40	2,444.48	2,428.50	2,442.56	00:00:00
2012-12-14	14,921,200	2,443.49	2,457.80	2,441.85	2,457.80	00:00:00
2012-12-17	11,431,800	2,455.15	2,463.88	2,450.23	2,463.88	00:00:00
2012-12-18	15,147,600	2,473.81	2,482.60	2,471.55	2,480.36	00:00:00
2012-12-19	14,570,000	2,489.52	2,506.77	2,488.18	2,500.66	00:00:00
2012-12-20	13,510,600	2,494.22	2,504.69	2,492.20	2,492.20	00:00:00
2012-12-21	23,283,800	2,482.19	2,486.93	2,475.14	2,485.06	00:00:00
2012-12-24	3,190,600	2,477.74	2,480.13	2,472.95	2,477.22	00:00:00
2012-12-27	8,734,200	2,474.64	2,490.94	2,474.64	2,486.75	00:00:00
2012-12-28	8,736,000	2,487.87	2,489.68	2,463.22	2,466.27	00:00:00
2012-12-31	3,838,400	2,460.83	2,482.49	2,456.52	2,475.81	00:00:00
2013-01-02	11,714,000	2,508.17	2,518.57	2,502.72	2,515.27	00:00:00
2013-01-03	8,806,200	2,511.23	2,519.45	2,507.39	2,516.85	00:00:00
2013-01-04	10,044,400	2,513.01	2,516.32	2,495.16	2,516.32	00:00:00
2013-01-07	10,681,000	2,517.60	2,518.20	2,500.71	2,503.12	00:00:00
2013-01-08	11,564,000	2,497.35	2,508.89	2,492.75	2,497.62	00:00:00
2013-01-09	11,550,000	2,503.44	2,510.00	2,490.51	2,506.39	00:00:00
2013-01-10	15,735,400	2,504.58	2,521.27	2,501.50	2,505.27	00:00:00
2013-01-11	11,988,200	2,508.39	2,511.15	2,486.87	2,496.80	00:00:00
2013-01-14	2,904,400	2,503.20	2,507.66	2,489.36	2,491.38	00:00:00
2013-01-15	10,846,400	2,489.89	2,503.77	2,486.41	2,499.40	00:00:00
2013-01-16	9,588,200	2,496.66	2,505.32	2,487.98	2,504.45	00:00:00
2013-01-17	12,481,400	2,510.07	2,532.43	2,508.83	2,532.43	00:00:00
2013-01-18	10,629,400	2,534.42	2,546.09	2,532.25	2,539.51	00:00:00
2013-01-21	6,683,600	2,545.12	2,549.62	2,541.02	2,547.39	00:00:00
2013-01-22	9,869,000	2,545.28	2,552.18	2,532.17	2,549.71	00:00:00
2013-01-23	12,345,800	2,551.02	2,553.73	2,533.44	2,535.48	00:00:00
2013-01-24	12,409,200	2,535.26	2,556.34	2,531.21	2,554.00	00:00:00
2013-01-28	10,889,000	2,574.36	2,584.97	2,562.57	2,574.76	00:00:00
2013-01-30	15,276,800	2,575.91	2,579.82	2,554.59	2,559.63	00:00:00
2013-01-31	19,186,000	2,555.60	2,562.91	2,520.35	2,520.35	00:00:00
2013-02-01	15,265,200	2,524.01	2,563.08	2,524.01	2,560.01	00:00:00
2013-02-04	16,078,400	2,560.13	2,561.54	2,506.23	2,506.23	00:00:00
2013-02-08	11,969,800	2,497.27	2,509.34	2,488.16	2,505.91	00:00:00
2013-02-12	11,743,400	2,501.91	2,519.92	2,494.32	2,518.43	00:00:00
2013-02-13	12,300,400	2,524.77	2,539.79	2,519.80	2,534.25	00:00:00
2013-02-14	18,762,800	2,558.10	2,563.84	2,531.42	2,547.38	00:00:00
2013-02-18	8,664,200	2,531.52	2,533.52	2,510.90	2,520.81	00:00:00
2013-02-19	11,546,400	2,518.68	2,559.59	2,517.85	2,556.67	00:00:00
2013-02-20	11,855,400	2,561.86	2,574.48	2,554.55	2,558.21	00:00:00
2013-02-21	16,324,400	2,547.99	2,551.13	2,505.58	2,509.44	00:00:00
2013-02-22	13,100,800	2,520.04	2,551.01	2,519.71	2,550.92	00:00:00
2013-03-11	9,031,800	2,630.40	2,633.13	2,619.75	2,633.13	00:00:00
2013-03-12	9,701,800	2,629.39	2,639.94	2,621.44	2,627.47	00:00:00
2013-03-13	9,278,800	2,629.97	2,632.67	2,614.68	2,632.04	00:00:00
2013-03-14	12,103,800	2,638.07	2,650.51	2,637.29	2,647.69	00:00:00
2013-03-15	24,259,400	2,644.92	2,646.03	2,625.31	2,628.63	00:00:00
2013-03-19	11,270,400	2,618.08	2,624.58	2,592.88	2,597.40	00:00:00
2013-03-20	12,230,000	2,601.94	2,620.65	2,601.94	2,617.39	00:00:00
2013-03-21	16,717,000	2,615.28	2,621.80	2,594.25	2,613.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>