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
2013-03-21	16,717,000	2,615.28	2,621.80	2,594.25	2,613.36	00:00:00
2013-03-25	14,070,600	2,643.01	2,646.50	2,589.07	2,595.18	00:00:00
2013-03-26	12,438,800	2,596.21	2,602.21	2,580.54	2,593.70	00:00:00
2013-03-27	14,342,000	2,606.32	2,608.01	2,562.35	2,578.24	00:00:00
2013-03-28	11,791,800	2,571.69	2,602.41	2,571.69	2,592.19	00:00:00
2013-04-02	13,271,400	2,594.38	2,629.43	2,586.12	2,626.72	00:00:00
2013-04-03	12,126,200	2,612.54	2,620.77	2,583.34	2,587.27	00:00:00
2013-04-04	12,911,000	2,595.67	2,615.62	2,575.26	2,579.02	00:00:00
2013-04-11	13,080,200	2,624.74	2,642.01	2,620.18	2,637.43	00:00:00
2013-04-12	11,475,400	2,632.28	2,634.69	2,611.47	2,615.60	00:00:00
2013-04-16	14,908,800	2,577.88	2,588.04	2,557.95	2,574.81	00:00:00
2013-04-17	15,439,800	2,587.28	2,587.30	2,522.54	2,528.40	00:00:00
2013-04-18	12,962,000	2,534.75	2,546.18	2,515.75	2,528.03	00:00:00
2013-04-24	17,167,800	2,641.00	2,659.61	2,627.09	2,657.60	00:00:00
2013-05-06	6,958,000	2,697.18	2,703.61	2,690.96	2,696.57	00:00:00
2013-05-09	6,907,200	2,732.59	2,734.15	2,718.48	2,730.96	00:00:00
2013-05-10	10,537,600	2,728.06	2,748.71	2,720.38	2,729.77	00:00:00
2013-05-23	14,448,000	2,701.70	2,711.08	2,691.35	2,705.29	00:00:00
2013-05-24	6,542,600	2,717.47	2,723.93	2,689.19	2,700.91	00:00:00
2013-06-04	8,367,800	2,645.65	2,654.67	2,637.94	2,645.41	00:00:00
2013-06-05	12,755,400	2,633.64	2,642.44	2,609.14	2,609.56	00:00:00
2013-06-10	7,890,000	2,614.97	2,628.16	2,608.94	2,611.80	00:00:00
2013-06-18	9,808,800	2,617.26	2,626.80	2,608.52	2,619.32	00:00:00
2013-06-19	10,859,600	2,628.54	2,632.40	2,608.83	2,618.40	00:00:00
2013-07-11	10,430,400	2,632.97	2,644.08	2,631.75	2,637.44	00:00:00
2013-07-12	8,598,000	2,644.55	2,650.09	2,624.81	2,630.10	00:00:00
2013-08-05	10,046,800	2,761.95	2,774.30	2,759.81	2,766.54	00:00:00
2013-08-06	10,928,900	2,764.92	2,768.35	2,732.53	2,745.88	00:00:00
2013-08-07	17,043,600	2,734.37	2,752.99	2,728.76	2,748.92	00:00:00
2013-08-12	11,681,400	2,813.42	2,822.27	2,800.85	2,818.38	00:00:00
2013-08-15	7,569,400	2,824.83	2,826.71	2,791.22	2,810.94	00:00:00
2013-08-16	9,648,300	2,806.22	2,824.33	2,799.62	2,823.79	00:00:00
2013-08-22	10,364,700	2,752.67	2,785.44	2,751.72	2,778.22	00:00:00
2013-08-23	7,469,600	2,782.53	2,790.88	2,768.13	2,788.45	00:00:00
2013-08-27	12,687,000	2,759.03	2,766.00	2,698.29	2,698.33	00:00:00
2013-08-28	14,044,700	2,698.58	2,703.41	2,674.74	2,698.79	00:00:00
2013-08-29	9,105,400	2,711.72	2,719.84	2,702.16	2,715.12	00:00:00
2013-09-02	7,464,200	2,697.22	2,721.48	2,697.16	2,709.46	00:00:00
2013-09-03	9,812,400	2,719.16	2,721.98	2,685.43	2,707.20	00:00:00
2013-09-04	10,604,900	2,706.59	2,708.63	2,669.45	2,698.63	00:00:00
2013-09-05	9,688,900	2,707.74	2,721.81	2,691.96	2,716.28	00:00:00
2013-09-06	16,171,600	2,707.78	2,735.84	2,699.66	2,731.09	00:00:00
2013-09-23	10,801,400	2,838.15	2,844.21	2,816.63	2,822.02	00:00:00
2013-09-26	11,314,300	2,823.01	2,834.14	2,806.56	2,827.04	00:00:00
2013-10-01	11,222,500	2,801.29	2,829.38	2,800.56	2,829.38	00:00:00
2013-10-02	9,988,100	2,821.79	2,822.23	2,801.33	2,819.67	00:00:00
2013-10-03	8,237,700	2,824.24	2,826.37	2,790.80	2,796.37	00:00:00
2013-10-07	9,563,600	2,809.63	2,811.56	2,785.08	2,807.80	00:00:00
2013-10-15	9,711,000	2,849.85	2,873.80	2,848.59	2,873.80	00:00:00
2013-10-16	11,445,400	2,871.16	2,894.45	2,866.27	2,893.07	00:00:00
2013-10-21	8,666,800	2,897.61	2,906.75	2,892.11	2,903.37	00:00:00
2013-10-24	9,875,900	2,897.33	2,912.06	2,894.90	2,905.88	00:00:00
2013-10-25	10,362,100	2,889.37	2,893.38	2,871.53	2,885.77	00:00:00
2013-10-28	10,511,000	2,890.97	2,896.45	2,873.19	2,879.19	00:00:00
2013-10-31	14,568,900	2,873.99	2,905.72	2,873.99	2,904.35	00:00:00
2013-11-01	5,826,500	2,908.29	2,908.29	2,884.25	2,888.68	00:00:00
2013-11-12	9,404,300	2,909.57	2,914.34	2,894.07	2,897.52	00:00:00
2013-11-13	15,939,000	2,888.99	2,897.82	2,856.32	2,878.94	00:00:00
2013-11-14	15,070,100	2,893.12	2,900.76	2,882.15	2,896.69	00:00:00
2013-11-15	14,947,600	2,878.46	2,885.55	2,869.10	2,877.67	00:00:00
2013-11-18	10,944,000	2,873.95	2,885.31	2,865.36	2,875.22	00:00:00
2013-11-21	10,777,300	2,845.91	2,851.99	2,835.31	2,846.68	00:00:00
2013-11-22	10,254,200	2,849.49	2,856.55	2,827.54	2,840.66	00:00:00
2013-11-29	7,991,300	2,865.28	2,876.16	2,863.43	2,870.89	00:00:00
2013-12-02	11,402,900	2,869.96	2,875.05	2,854.33	2,858.11	00:00:00
2013-12-16	10,745,700	2,752.89	2,787.68	2,752.89	2,784.17	00:00:00
2013-12-19	14,915,800	2,819.60	2,839.36	2,818.73	2,839.36	00:00:00
2013-12-20	20,366,300	2,842.73	2,869.67	2,842.15	2,869.67	00:00:00
2013-12-23	7,602,500	2,871.98	2,887.58	2,871.46	2,887.58	00:00:00
2013-12-24	1,923,700	2,891.02	2,899.42	2,888.91	2,899.42	00:00:00
2013-12-27	8,046,900	2,904.73	2,921.05	2,904.73	2,921.05	00:00:00
2013-12-31	2,090,100	2,913.47	2,923.82	2,912.49	2,923.82	00:00:00
2014-01-02	10,043,400	2,928.53	2,931.58	2,880.45	2,880.45	00:00:00
2014-01-07	11,339,700	2,898.96	2,916.68	2,886.04	2,911.57	00:00:00
2014-01-08	13,818,500	2,914.60	2,932.73	2,909.94	2,932.73	00:00:00
2014-01-14	10,843,800	2,924.99	2,943.96	2,914.80	2,940.79	00:00:00
2014-01-15	12,240,000	2,950.45	2,957.98	2,942.21	2,957.98	00:00:00
2014-01-20	7,219,300	2,966.30	2,967.88	2,953.22	2,964.32	00:00:00
2014-01-22	9,062,100	2,966.85	2,973.29	2,946.48	2,952.36	00:00:00
2014-01-27	13,349,200	2,888.97	2,896.07	2,865.50	2,878.64	00:00:00
2014-01-31	14,188,300	2,901.62	2,903.77	2,858.06	2,891.25	00:00:00
2014-02-04	12,547,600	2,829.13	2,859.95	2,826.58	2,847.75	00:00:00
2014-02-05	11,805,800	2,850.52	2,855.25	2,839.77	2,847.32	00:00:00
2014-02-06	15,890,200	2,858.64	2,900.00	2,857.76	2,894.73	00:00:00
2014-02-07	12,175,500	2,902.78	2,916.47	2,893.05	2,909.43	00:00:00
2014-02-17	6,616,800	2,981.55	2,992.66	2,978.73	2,989.48	00:00:00
2014-02-21	10,845,300	3,014.36	3,022.31	3,004.31	3,019.44	00:00:00
2014-02-24	11,534,200	3,018.83	3,044.76	3,013.85	3,044.76	00:00:00
2014-02-28	19,691,200	3,071.17	3,096.91	3,065.07	3,096.91	00:00:00
2014-03-04	13,777,200	3,053.82	3,102.26	3,053.82	3,100.84	00:00:00
2014-03-05	10,774,800	3,098.49	3,112.22	3,092.86	3,108.09	00:00:00
2014-03-06	11,084,000	3,116.94	3,131.59	3,112.44	3,123.10	00:00:00
2014-03-07	13,165,300	3,120.23	3,125.07	3,082.61	3,086.63	00:00:00
2014-03-11	12,430,300	3,104.81	3,116.91	3,086.76	3,100.85	00:00:00
2014-03-12	12,287,200	3,084.37	3,094.85	3,066.20	3,081.82	00:00:00
2014-03-13	13,882,600	3,069.86	3,082.19	3,032.17	3,032.17	00:00:00
2014-03-14	17,222,500	3,013.20	3,018.84	2,977.54	3,000.90	00:00:00
2014-03-20	12,541,300	3,066.02	3,080.49	3,054.57	3,076.63	00:00:00
2014-03-21	21,231,900	3,078.81	3,094.35	3,072.27	3,084.36	00:00:00
2014-03-24	12,076,700	3,087.23	3,090.61	3,049.72	3,052.28	00:00:00
2014-03-31	11,343,300	3,133.08	3,139.76	3,120.17	3,129.94	00:00:00
2014-04-01	10,703,800	3,135.02	3,153.83	3,128.08	3,151.60	00:00:00
2014-04-02	11,421,800	3,152.48	3,154.73	3,137.35	3,150.27	00:00:00
2014-04-03	13,207,300	3,147.18	3,153.90	3,133.07	3,147.13	00:00:00
2014-04-04	11,990,700	3,143.83	3,153.54	3,131.37	3,149.35	00:00:00
2014-04-07	11,248,000	3,133.56	3,143.35	3,122.27	3,127.52	00:00:00
2014-04-08	13,878,200	3,126.55	3,132.13	3,084.65	3,098.07	00:00:00
2014-04-09	11,762,000	3,104.45	3,122.36	3,098.86	3,105.16	00:00:00
2014-04-10	11,942,600	3,114.89	3,122.26	3,084.99	3,088.90	00:00:00
2014-04-11	13,366,900	3,062.85	3,067.98	3,038.62	3,059.55	00:00:00
2014-04-17	11,850,100	3,098.05	3,117.63	3,085.52	3,112.43	00:00:00
2014-04-22	12,965,300	3,122.53	3,145.54	3,113.41	3,145.54	00:00:00
2014-04-23	11,057,700	3,145.97	3,148.29	3,123.25	3,125.99	00:00:00
2014-04-24	12,290,400	3,132.64	3,146.53	3,105.93	3,129.31	00:00:00
2014-04-25	11,713,200	3,117.38	3,125.43	3,096.91	3,105.90	00:00:00
2014-05-05	9,152,600	3,079.12	3,092.18	3,057.63	3,089.06	00:00:00
2014-05-06	12,877,500	3,098.44	3,111.13	3,084.68	3,089.51	00:00:00
2014-05-15	17,237,300	3,154.25	3,159.54	3,103.15	3,112.00	00:00:00
2014-05-16	13,940,200	3,108.94	3,114.32	3,089.11	3,098.15	00:00:00
2014-05-19	13,486,600	3,093.25	3,109.75	3,086.02	3,105.37	00:00:00
2014-05-22	14,882,000	3,130.18	3,136.13	3,120.45	3,128.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>