National Bank of Belgium (BNB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 5.29801324503 | 302 | 324 | 302 | 179 | 306.43463687 | DE |
| 4 | -44 | -12.1546961326 | 362 | 362 | 291 | 197 | 320.31087944 | DE |
| 12 | -85 | -21.0918114144 | 403 | 408 | 291 | 163 | 355.24901489 | DE |
| 26 | -112 | -26.0465116279 | 430 | 437 | 291 | 130 | 384.0091299 | DE |
| 52 | -162 | -33.75 | 480 | 514 | 291 | 118 | 415.87965769 | DE |
| 156 | -1362 | -81.0714285714 | 1680 | 1745 | 291 | 125 | 696.06357184 | DE |
| 260 | -2062 | -86.6386554622 | 2380 | 2390 | 291 | 108 | 1031.00055846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 318 | 11 | 3.58 | 306 | 323 | 306 | 214 |
| 1739554200 | 307 | 4 | 1.32 | 303 | 311 | 302 | 116 |
| 1739467800 | 303 | -3 | -0.98 | 306 | 307 | 303 | 137 |
| 1739381400 | 306 | -3 | -0.97 | 308 | 310 | 305 | 172 |
| 1739295000 | 309 | 3 | 0.98 | 310 | 317 | 305 | 228 |
| 1739208600 | 306 | 4 | 1.32 | 302 | 324 | 302 | 242 |
| 1738949400 | 302 | 1 | 0.33 | 301 | 304 | 300 | 176 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
