National Bank of Belgium (BNB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22 | -6.76923076923 | 325 | 327 | 291 | 190 | 309.81578947 | DE |
| 4 | -75 | -19.8412698413 | 378 | 386 | 291 | 202 | 339.87611497 | DE |
| 12 | -115 | -27.5119617225 | 418 | 420 | 291 | 159 | 365.22797125 | DE |
| 26 | -135 | -30.8219178082 | 438 | 440 | 291 | 123 | 390.00703779 | DE |
| 52 | -191 | -38.6639676113 | 494 | 514 | 291 | 119 | 422.83883643 | DE |
| 156 | -1402 | -82.2287390029 | 1705 | 1745 | 291 | 124 | 708.37531152 | DE |
| 260 | -2077 | -87.268907563 | 2380 | 2410 | 291 | 109 | 1046.83757865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 301 | -1 | -0.33 | 302 | 303 | 300 | 86 |
| 1738776600 | 302 | -8 | -2.58 | 310 | 311 | 291 | 411 |
| 1738690200 | 310 | -15 | -4.62 | 318 | 319 | 310 | 196 |
| 1738603800 | 325 | -1 | -0.31 | 325 | 327 | 324 | 225 |
| 1738344600 | 326 | 0 | 0.00 | 325 | 327 | 325 | 32 |
| 1738258200 | 326 | 0 | 0.00 | 325 | 326 | 325 | 118 |
| 1738171800 | 326 | -1 | -0.31 | 327 | 327 | 325 | 89 |
| 1738085400 | 327 | 2 | 0.62 | 325 | 331 | 325 | 161 |
| 1737999000 | 325 | -5 | -1.52 | 329 | 332 | 325 | 196 |
| 1737739800 | 330 | 1 | 0.30 | 329 | 333 | 329 | 144 |
| 1737653400 | 329 | -4 | -1.20 | 333 | 335 | 326 | 96 |
| 1737567000 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1737480600 | 333 | -18 | -5.13 | 350 | 350 | 331 | 439 |
| 1737394200 | 351 | -14 | -3.84 | 362 | 362 | 348 | 477 |
| 1737135000 | 365 | -17 | -4.45 | 375 | 384 | 365 | 703 |
| 1737048600 | 382 | -1 | -0.26 | 379 | 386 | 379 | 164 |
| 1736962200 | 383 | 3 | 0.79 | 377 | 384 | 377 | 69 |
| 1736875800 | 380 | 1 | 0.26 | 385 | 385 | 376 | 71 |
| 1736789400 | 379 | 2 | 0.53 | 385 | 385 | 376 | 114 |
| 1736530200 | 377 | -1 | -0.26 | 378 | 378 | 375 | 74 |
| 1736443800 | 378 | 3 | 0.80 | 375 | 380 | 375 | 75 |
| 1736357400 | 375 | -1 | -0.27 | 379 | 379 | 375 | 75 |
| 1736271000 | 376 | -5 | -1.31 | 380 | 384 | 375 | 194 |
| 1736184600 | 381 | -7 | -1.80 | 390 | 390 | 375 | 149 |
| 1735925400 | 388 | 5 | 1.31 | 380 | 388 | 375 | 240 |
| 1735839000 | 383 | -1 | -0.26 | 378 | 383 | 378 | 42 |
| 1735666200 | 384 | 0 | 0.00 | 379 | 384 | 379 | 25 |
| 1735579800 | 384 | 3 | 0.79 | 381 | 386 | 378 | 127 |
| 1735320600 | 381 | 0 | 0.00 | 375 | 381 | 375 | 274 |
| 1735061400 | 381 | 6 | 1.60 | 376 | 381 | 375 | 103 |
| 1734975000 | 375 | -3 | -0.79 | 375 | 378 | 375 | 105 |
| 1734715800 | 378 | -3 | -0.79 | 380 | 381 | 375 | 86 |
| 1734629400 | 381 | -5 | -1.30 | 381 | 381 | 378 | 41 |
| 1734543000 | 386 | 4 | 1.05 | 382 | 390 | 380 | 245 |
| 1734456600 | 382 | 6 | 1.60 | 376 | 382 | 376 | 128 |
| 1734370200 | 376 | -1 | -0.27 | 380 | 382 | 375 | 297 |
| 1734111000 | 377 | -3 | -0.79 | 377 | 383 | 376 | 143 |
| 1734024600 | 380 | -4 | -1.04 | 380 | 386 | 375 | 248 |
| 1733938200 | 384 | 1 | 0.26 | 385 | 385 | 378 | 182 |
| 1733851800 | 383 | 1 | 0.26 | 385 | 385 | 381 | 70 |
| 1733765400 | 382 | -1 | -0.26 | 383 | 385 | 382 | 74 |
| 1733506200 | 383 | 2 | 0.52 | 380 | 383 | 380 | 34 |
| 1733419800 | 381 | -4 | -1.04 | 383 | 388 | 380 | 97 |
| 1733333400 | 385 | -6 | -1.53 | 392 | 392 | 382 | 89 |
| 1733247000 | 391 | 10 | 2.62 | 382 | 391 | 380 | 92 |
| 1733160600 | 381 | -4 | -1.04 | 388 | 393 | 381 | 176 |
| 1732901400 | 385 | 1 | 0.26 | 381 | 385 | 380 | 51 |
| 1732815000 | 384 | -4 | -1.03 | 380 | 389 | 380 | 56 |
| 1732728600 | 388 | 7 | 1.84 | 395 | 396 | 380 | 160 |
| 1732642200 | 381 | -21 | -5.22 | 403 | 408 | 375 | 475 |
| 1732555800 | 402 | -1 | -0.25 | 403 | 403 | 402 | 47 |
| 1732296600 | 403 | -7 | -1.71 | 405 | 409 | 402 | 69 |
| 1732210200 | 410 | 7 | 1.74 | 405 | 411 | 402 | 190 |
| 1732123800 | 403 | 0 | 0.00 | 404 | 410 | 403 | 53 |
| 1732037400 | 403 | 0 | 0.00 | 403 | 406 | 403 | 51 |
| 1731951000 | 403 | -4 | -0.98 | 410 | 410 | 402 | 228 |
| 1731691800 | 407 | -12 | -2.86 | 418 | 420 | 406 | 218 |
| 1731605400 | 419 | 10 | 2.44 | 408 | 422 | 408 | 208 |
| 1731519000 | 409 | -4 | -0.97 | 407 | 411 | 407 | 139 |
| 1731432600 | 413 | 2 | 0.49 | 412 | 418 | 408 | 147 |
| 1731346200 | 411 | 0 | 0.00 | 408 | 411 | 408 | 27 |
| 1731087000 | 411 | 1 | 0.24 | 410 | 411 | 405 | 85 |
| 1731000600 | 410 | 0 | 0.00 | 413 | 413 | 410 | 48 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
