Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium 20 Index (IX: BFX )

887.44 EUR +8.73 (+0.99%)
Daily Price Updated: 12:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 604.58 604.58 604.58 604.58 0 -1.25(-0.21%)
Dec 30, 2019 609.77 610.61 605.83 605.83 0 -5.18(-0.85%)
Dec 27, 2019 611.12 612.49 609.11 611.01 0 +1.68(+0.28%)
Dec 24, 2019 609.33 609.33 609.33 609.33 0 +0.11(+0.02%)
Dec 23, 2019 608.07 609.87 607.20 609.22 0 -0.04(-0.01%)
Dec 20, 2019 606.29 609.38 604.52 609.26 0 +3.49(+0.58%)
Dec 19, 2019 606.46 607.09 604.14 605.77 0 -0.27(-0.04%)
Dec 18, 2019 606.30 608.49 605.96 606.04 0 -0.19(-0.03%)
Dec 17, 2019 608.03 608.90 605.79 606.23 0 -4.44(-0.73%)
Dec 16, 2019 605.89 612.40 605.89 610.67 0 +7.81(+1.30%)
Dec 13, 2019 605.91 607.58 601.50 602.86 0 +3.15(+0.53%)
Dec 12, 2019 599.78 602.59 595.76 599.71 0 +0.75(+0.13%)
Dec 11, 2019 599.25 600.62 596.53 598.96 0 -0.97(-0.16%)
Dec 10, 2019 601.14 601.14 593.77 599.93 0 -2.33(-0.39%)
Dec 09, 2019 602.40 604.17 601.11 602.26 0 -0.04(-0.01%)
Dec 06, 2019 594.04 603.03 593.75 602.30 0 +10.86(+1.84%)
Dec 05, 2019 592.56 595.96 591.44 591.44 0 +0.45(+0.08%)
Dec 04, 2019 583.65 591.99 583.65 590.99 0 +8.06(+1.38%)
Dec 03, 2019 588.80 590.88 581.13 582.93 0 -4.19(-0.71%)
Dec 02, 2019 598.17 602.13 585.94 587.12 0 -10.17(-1.70%)
Nov 29, 2019 595.67 600.68 595.42 597.29 0 -0.58(-0.10%)
Nov 28, 2019 596.81 597.97 596.15 597.87 0 -0.50(-0.08%)
Nov 27, 2019 599.34 599.92 597.32 598.37 0 +0.78(+0.13%)
Nov 26, 2019 596.74 598.40 594.55 597.59 0 +0.93(+0.16%)
Nov 25, 2019 594.93 597.54 594.87 596.66 0 +3.95(+0.67%)
Nov 22, 2019 591.15 594.45 590.95 592.71 0 +2.86(+0.48%)
Nov 21, 2019 589.90 591.75 587.47 589.85 0 -4.31(-0.73%)
Nov 20, 2019 594.49 594.61 591.43 594.16 0 -2.51(-0.42%)
Nov 19, 2019 598.96 602.37 595.51 596.67 0 -1.50(-0.25%)
Nov 18, 2019 599.62 599.96 595.99 598.17 0 -0.79(-0.13%)
Nov 15, 2019 598.06 599.13 595.04 598.96 0 +3.70(+0.62%)
Nov 14, 2019 596.14 598.31 595.26 595.26 0 -2.30(-0.38%)
Nov 13, 2019 597.36 598.40 594.92 597.56 0 -1.47(-0.25%)
Nov 12, 2019 597.80 600.35 597.26 599.03 0 +2.64(+0.44%)
Nov 11, 2019 595.46 597.57 594.76 596.39 0 -0.11(-0.02%)
Nov 08, 2019 595.29 597.71 595.16 596.50 0 -0.61(-0.10%)
Nov 07, 2019 597.33 597.66 595.34 597.11 0 +2.18(+0.37%)
Nov 06, 2019 591.31 595.68 591.30 594.93 0 +4.28(+0.72%)
Nov 05, 2019 585.82 590.92 585.69 590.65 0 +5.10(+0.87%)
Nov 04, 2019 583.05 587.14 582.60 585.55 0 +4.77(+0.82%)
Nov 01, 2019 578.25 582.41 578.11 580.78 0 +4.15(+0.72%)
Oct 31, 2019 582.22 582.61 575.56 576.63 0 -4.98(-0.86%)
Oct 30, 2019 580.74 582.28 578.31 581.61 0 -0.21(-0.04%)
Oct 29, 2019 584.12 584.12 580.47 581.82 0 -1.86(-0.32%)
Oct 28, 2019 582.96 585.25 581.24 583.68 0 -0.13(-0.02%)
Oct 25, 2019 582.88 583.81 580.03 583.81 0 +1.44(+0.25%)
Oct 24, 2019 577.96 582.50 577.96 582.37 0 +6.40(+1.11%)
Oct 23, 2019 573.77 577.10 573.15 575.97 0 -0.44(-0.08%)
Oct 22, 2019 576.02 576.90 573.65 576.41 0 +0.49(+0.09%)
Oct 21, 2019 573.42 576.60 572.88 575.92 0 +3.20(+0.56%)
Oct 18, 2019 575.37 575.82 571.63 572.72 0 -3.55(-0.62%)
Oct 17, 2019 575.52 579.88 575.28 576.27 0 -0.59(-0.10%)
Oct 16, 2019 579.47 581.59 576.71 576.86 0 -3.01(-0.52%)
Oct 15, 2019 579.25 581.07 576.29 579.87 0 +4.66(+0.81%)
Oct 14, 2019 574.65 575.96 571.75 575.21 0 -2.21(-0.38%)
Oct 11, 2019 569.59 577.42 568.83 577.42 0 +9.05(+1.59%)
Oct 10, 2019 566.46 569.05 559.74 568.37 0 +2.62(+0.46%)
Oct 09, 2019 562.88 567.61 561.48 565.75 0 +3.03(+0.54%)
Oct 08, 2019 570.16 570.77 562.72 562.72 0 -6.88(-1.21%)
Oct 07, 2019 564.18 569.91 563.78 569.60 0 +5.01(+0.89%)
Oct 04, 2019 560.66 564.59 559.12 564.59 0 +6.09(+1.09%)
Oct 03, 2019 556.88 560.48 553.85 558.50 0 +0.49(+0.09%)
Oct 02, 2019 573.10 573.10 558.01 558.01 0 -15.88(-2.77%)
Oct 01, 2019 582.65 584.29 573.40 573.89 0 -6.34(-1.09%)
Sep 30, 2019 577.12 580.49 576.51 580.23 0 +1.92(+0.33%)
Sep 27, 2019 577.86 580.04 576.90 578.31 0 +0.59(+0.10%)
Sep 26, 2019 573.18 579.14 572.92 577.72 0 +4.30(+0.75%)
Sep 25, 2019 572.07 573.42 567.33 573.42 0 -1.42(-0.25%)
Sep 24, 2019 575.41 576.65 574.77 574.84 0 +0.17(+0.03%)
Sep 23, 2019 575.96 576.94 572.00 574.67 0 -2.77(-0.48%)
Sep 20, 2019 579.16 580.52 577.41 577.44 0 -1.64(-0.28%)
Sep 19, 2019 575.47 579.51 575.47 579.08 0 +2.39(+0.41%)
Sep 18, 2019 574.53 578.19 574.22 576.69 0 +1.76(+0.31%)
Sep 17, 2019 573.22 575.46 572.43 574.93 0 +1.47(+0.26%)
Sep 16, 2019 575.03 575.56 572.78 573.46 0 -3.37(-0.58%)
Sep 13, 2019 574.36 577.68 573.54 576.83 0 +3.66(+0.64%)
Sep 11, 2019 573.17 573.17 573.17 573.17 0 +4.68(+0.82%)
Sep 10, 2019 569.06 569.28 566.18 568.49 0 +0.36(+0.06%)
Sep 09, 2019 570.59 570.70 567.14 568.13 0 -1.71(-0.30%)
Sep 06, 2019 568.52 570.39 567.73 569.84 0 +0.74(+0.13%)
Sep 05, 2019 567.48 569.10 566.06 569.10 0 +5.64(+1.00%)
Sep 04, 2019 563.17 564.96 561.48 563.46 0 +4.45(+0.80%)
Sep 03, 2019 558.73 559.78 556.48 559.01 0 -0.70(-0.13%)
Sep 02, 2019 559.25 561.97 559.15 559.71 0 +1.36(+0.24%)
Aug 30, 2019 555.26 559.50 555.15 558.35 0 +4.07(+0.73%)
Aug 29, 2019 547.62 555.87 547.23 554.28 0 +5.90(+1.08%)
Aug 28, 2019 545.69 548.93 543.57 548.38 0 +1.10(+0.20%)
Aug 27, 2019 542.13 547.54 540.98 547.28 0 +3.96(+0.73%)
Aug 26, 2019 539.58 545.33 538.74 543.32 0 +1.23(+0.23%)
Aug 23, 2019 549.27 550.23 542.09 542.09 0 -4.81(-0.88%)
Aug 22, 2019 548.61 550.95 545.82 546.90 0 -3.52(-0.64%)
Aug 21, 2019 545.95 551.09 545.95 550.42 0 +5.19(+0.95%)
Aug 20, 2019 547.38 550.03 544.22 545.23 0 -2.68(-0.49%)
Aug 19, 2019 546.32 548.58 544.58 547.91 0 +5.97(+1.10%)
Aug 16, 2019 536.75 542.26 536.40 541.94 0 +7.10(+1.33%)
Aug 15, 2019 537.37 537.90 528.68 534.84 0 -1.82(-0.34%)
Aug 14, 2019 546.89 546.89 533.54 536.66 0 -17.66(-3.19%)
Aug 02, 2019 560.52 554.32 554.32 554.32 0 -18.14(-3.17%)
Aug 01, 2019 564.98 572.46 564.98 572.46 0 +0.37(+0.06%)
Jul 31, 2019 573.18 574.32 571.32 572.09 0 -2.25(-0.39%)
Jul 30, 2019 580.51 580.51 573.26 574.34 0 -5.21(-0.90%)
Jul 29, 2019 578.12 582.54 577.50 579.55 0 -0.53(-0.09%)
Jul 26, 2019 579.16 581.05 577.74 580.08 0 +1.26(+0.22%)
Jul 25, 2019 584.34 586.32 575.15 578.82 0 -4.44(-0.76%)
Jul 24, 2019 583.26 583.98 580.86 583.26 0 +1.18(+0.20%)
Jul 23, 2019 579.13 584.37 579.13 582.08 0 +6.08(+1.06%)
Jul 22, 2019 572.90 576.00 572.11 576.00 0 +4.16(+0.73%)
Jul 19, 2019 574.41 575.97 570.30 571.84 0 +0.27(+0.05%)
Jul 18, 2019 569.19 574.01 569.00 571.57 0 -0.77(-0.13%)
Jul 17, 2019 570.02 574.86 570.02 572.34 0 +1.13(+0.20%)
Jul 16, 2019 568.33 571.82 567.34 571.21 0 +1.95(+0.34%)
Jul 15, 2019 568.29 570.78 565.93 569.26 0 +1.85(+0.33%)
Jul 12, 2019 568.11 568.80 566.39 567.41 0 +0.42(+0.07%)
Jul 11, 2019 567.37 569.32 565.96 566.99 0 +1.42(+0.25%)
Jul 10, 2019 565.32 568.69 564.92 565.57 0 -0.71(-0.13%)
Jul 09, 2019 568.19 568.38 564.55 566.28 0 -3.08(-0.54%)
Jul 08, 2019 569.40 571.61 568.34 569.36 0 -1.10(-0.19%)
Jul 05, 2019 573.84 574.05 568.26 570.46 0 -3.07(-0.54%)
Jul 04, 2019 573.32 574.36 572.82 573.53 0 +0.60(+0.10%)
Jul 03, 2019 569.76 573.16 569.72 572.93 0 +2.87(+0.50%)
Jul 02, 2019 569.88 570.80 567.39 570.06 0 +1.79(+0.31%)
Jul 01, 2019 569.22 571.15 568.09 568.27 0 +6.51(+1.16%)
Jun 28, 2019 557.99 562.18 557.71 561.76 0 +4.23(+0.76%)
Jun 27, 2019 559.43 559.89 554.38 557.53 0 -0.71(-0.13%)
Jun 26, 2019 557.06 561.04 557.06 558.24 0 -0.08(-0.01%)
Jun 25, 2019 558.28 559.63 557.82 558.32 0 -1.75(-0.31%)
Jun 24, 2019 562.02 564.61 559.44 560.07 0 -2.32(-0.41%)
Jun 21, 2019 563.80 565.40 560.71 562.39 0 -1.32(-0.23%)
Jun 20, 2019 564.72 566.67 563.71 563.71 0 +2.26(+0.40%)
Jun 19, 2019 560.88 561.82 559.56 561.45 0 +1.24(+0.22%)
Jun 18, 2019 551.65 561.69 548.28 560.21 0 +7.93(+1.44%)
Jun 17, 2019 554.05 555.30 551.17 552.28 0 -0.96(-0.17%)
Jun 14, 2019 553.75 554.13 550.24 553.24 0 -2.61(-0.47%)
Jun 13, 2019 554.77 557.57 554.14 555.85 0 -0.28(-0.05%)
Jun 12, 2019 554.53 557.48 554.53 556.13 0 -1.09(-0.20%)
Jun 11, 2019 554.60 559.40 554.42 557.22 0 +3.82(+0.69%)
Jun 10, 2019 552.45 554.28 551.72 553.40 0 +3.16(+0.57%)
Jun 07, 2019 545.99 552.52 545.99 550.24 0 +5.92(+1.09%)
Jun 06, 2019 544.37 548.48 542.79 544.32 0 +0.68(+0.13%)
Jun 05, 2019 542.11 545.69 541.42 543.64 0 +2.49(+0.46%)
Jun 04, 2019 537.54 542.25 536.24 541.15 0 +0.43(+0.08%)
Jun 03, 2019 535.90 540.72 534.49 540.72 0 +0.23(+0.04%)
May 31, 2019 540.50 540.91 537.48 540.49 0 -4.94(-0.91%)
May 30, 2019 543.06 546.89 543.00 545.43 0 +4.56(+0.84%)
May 29, 2019 544.19 544.34 539.58 540.87 0 -8.23(-1.50%)
May 28, 2019 549.87 551.33 546.81 549.10 0 -0.12(-0.02%)
May 27, 2019 549.79 551.41 547.97 549.22 0 +2.01(+0.37%)
May 24, 2019 545.83 549.49 545.18 547.21 0 +3.50(+0.64%)
May 23, 2019 547.84 548.85 542.98 543.71 0 -9.26(-1.67%)
May 22, 2019 552.40 554.42 548.75 552.97 0 -0.17(-0.03%)
May 21, 2019 553.31 555.44 551.58 553.14 0 +1.77(+0.32%)
May 20, 2019 556.76 558.69 549.36 551.37 0 -6.54(-1.17%)
May 17, 2019 556.77 558.86 554.40 557.91 0 -1.24(-0.22%)
May 16, 2019 550.98 559.15 549.37 559.15 0 +6.07(+1.10%)
May 15, 2019 551.55 553.08 546.00 553.08 0 +2.43(+0.44%)
May 14, 2019 545.97 550.65 544.73 550.65 0 +6.38(+1.17%)
May 13, 2019 551.21 551.21 543.58 544.27 0 -6.60(-1.20%)
May 10, 2019 553.46 554.81 549.55 550.87 0 +1.28(+0.23%)
May 09, 2019 555.08 556.54 548.41 549.59 0 -9.34(-1.67%)
May 08, 2019 555.86 559.82 554.64 558.93 0 +2.07(+0.37%)
May 07, 2019 563.63 566.38 556.12 556.86 0 -6.89(-1.22%)
May 06, 2019 560.91 563.89 557.69 563.75 0 -4.97(-0.87%)
May 03, 2019 567.39 571.11 566.45 568.72 0 +2.21(+0.39%)
May 02, 2019 568.87 569.54 566.06 566.51 0 -5.09(-0.89%)
Apr 30, 2019 571.60 571.60 571.60 571.60 0 +3.59(+0.63%)
Apr 29, 2019 567.59 568.94 565.32 568.01 0 +0.83(+0.15%)
Apr 26, 2019 565.92 567.71 564.66 567.18 0 -0.41(-0.07%)
Apr 25, 2019 567.04 568.62 565.00 567.59 0 -0.82(-0.14%)
Apr 24, 2019 569.32 570.36 567.21 568.41 0 -2.23(-0.39%)
Apr 23, 2019 568.83 570.92 567.50 570.64 0 +1.03(+0.18%)
Apr 18, 2019 569.61 569.61 569.61 569.61 0 +3.42(+0.60%)
Apr 17, 2019 565.89 568.28 564.93 566.19 0 +1.00(+0.18%)
Apr 16, 2019 562.77 565.83 562.50 565.19 0 +2.62(+0.47%)
Apr 15, 2019 562.39 563.85 561.28 562.57 0 +0.96(+0.17%)
Apr 12, 2019 560.51 562.16 559.44 561.61 0 -0.22(-0.04%)
Apr 11, 2019 561.01 563.35 558.88 561.83 0 -0.02(-0.00%)
Apr 10, 2019 559.85 562.25 559.67 561.85 0 +2.19(+0.39%)
Apr 09, 2019 561.71 564.33 559.60 559.66 0 -2.66(-0.47%)
Apr 08, 2019 562.01 562.32 561.21 562.32 0 -0.26(-0.05%)
Apr 05, 2019 561.92 563.37 561.35 562.58 0 +1.03(+0.18%)
Apr 04, 2019 560.46 562.46 559.70 561.55 0 +0.20(+0.04%)
Apr 03, 2019 559.26 561.59 558.63 561.35 0 +5.41(+0.97%)
Apr 02, 2019 554.62 557.33 554.59 555.94 0 +1.80(+0.32%)
Apr 01, 2019 552.89 554.78 552.01 554.14 0 +5.16(+0.94%)
Mar 29, 2019 547.36 549.01 546.08 548.98 0 +5.27(+0.97%)
Mar 28, 2019 544.41 546.92 543.32 543.71 0 -1.43(-0.26%)
Mar 27, 2019 545.49 547.57 542.09 545.14 0 -0.23(-0.04%)
Mar 26, 2019 543.17 546.86 541.10 545.37 0 +4.21(+0.78%)
Mar 25, 2019 540.55 543.27 538.70 541.16 0 -2.74(-0.50%)
Mar 22, 2019 551.84 552.44 543.10 543.90 0 -6.49(-1.18%)
Mar 21, 2019 548.38 551.45 546.86 550.39 0 +2.97(+0.54%)
Mar 20, 2019 551.31 552.07 547.42 547.42 0 -6.09(-1.10%)
Mar 19, 2019 552.38 555.55 552.11 553.51 0 +1.28(+0.23%)
Mar 18, 2019 551.86 552.92 550.71 552.23 0 +0.05(+0.01%)
Mar 15, 2019 544.61 552.53 544.42 552.18 0 +7.99(+1.47%)
Mar 14, 2019 539.96 545.94 539.96 544.19 0 +4.93(+0.91%)
Mar 13, 2019 534.34 540.04 534.27 539.26 0 +3.85(+0.72%)
Mar 12, 2019 537.84 537.99 533.64 535.41 0 +0.03(+0.01%)
Mar 11, 2019 533.11 535.90 531.84 535.38 0 +4.83(+0.91%)
Mar 08, 2019 533.06 533.97 529.72 530.55 0 -6.13(-1.14%)
Mar 07, 2019 537.39 541.07 534.29 536.68 0 -2.27(-0.42%)
Mar 06, 2019 540.19 540.57 537.43 538.95 0 -2.17(-0.40%)
Mar 05, 2019 540.81 542.41 537.92 541.12 0 +0.35(+0.06%)
Mar 04, 2019 540.71 542.83 539.55 540.77 0 +2.18(+0.40%)
Mar 01, 2019 543.06 543.06 538.59 538.59 0 -2.46(-0.45%)
Feb 28, 2019 536.92 541.68 536.92 541.05 0 +0.76(+0.14%)
Feb 27, 2019 540.99 541.12 537.76 540.29 0 -2.89(-0.53%)
Feb 26, 2019 540.66 544.05 538.53 543.18 0 +0.66(+0.12%)
Feb 25, 2019 543.40 544.88 541.75 542.52 0 +1.15(+0.21%)
Feb 22, 2019 540.08 543.03 539.81 541.37 0 +0.80(+0.15%)
Feb 21, 2019 540.46 542.22 539.11 540.57 0 +0.54(+0.10%)
Feb 20, 2019 539.20 540.47 536.19 540.03 0 +1.96(+0.36%)
Feb 19, 2019 539.27 539.76 535.83 538.07 0 -1.56(-0.29%)
Feb 18, 2019 539.62 540.60 538.21 539.63 0 +0.01(+0.00%)
Feb 15, 2019 533.72 541.27 533.13 539.62 0 +5.38(+1.01%)
Feb 14, 2019 537.01 538.80 533.57 534.24 0 -2.09(-0.39%)
Feb 13, 2019 535.84 538.40 534.65 536.33 0 +1.98(+0.37%)
Feb 12, 2019 535.18 535.58 533.44 534.35 0 +3.23(+0.61%)
Feb 11, 2019 531.08 533.60 530.15 531.12 0 +3.13(+0.59%)
Feb 08, 2019 529.58 530.92 526.69 527.99 0 -2.51(-0.47%)
Feb 07, 2019 535.50 538.60 530.50 530.50 0 -6.13(-1.14%)
Feb 06, 2019 532.19 537.28 532.19 536.63 0 +4.14(+0.78%)
Feb 05, 2019 526.70 532.66 526.12 532.49 0 +6.81(+1.30%)
Feb 04, 2019 523.59 525.68 523.11 525.68 0 +2.44(+0.47%)
Feb 01, 2019 521.82 523.24 519.74 523.24 0 +2.61(+0.50%)
Jan 31, 2019 520.15 521.02 516.48 520.63 0 +2.15(+0.41%)
Jan 30, 2019 515.36 519.89 515.36 518.48 0 +3.48(+0.68%)
Jan 29, 2019 512.14 517.44 510.93 515.00 0 +4.12(+0.81%)
Jan 28, 2019 512.67 514.05 509.35 510.88 0 -4.22(-0.82%)
Jan 25, 2019 513.50 515.54 512.56 515.10 0 +5.02(+0.98%)
Jan 24, 2019 507.50 511.53 506.94 510.08 0 +2.62(+0.52%)
Jan 23, 2019 503.85 511.46 502.87 507.46 0 +0.71(+0.14%)
Jan 22, 2019 506.91 508.89 504.62 506.75 0 -3.13(-0.61%)
Jan 21, 2019 508.84 510.61 508.60 509.88 0 +0.18(+0.04%)
Jan 18, 2019 502.84 510.63 502.83 509.70 0 +9.86(+1.97%)
Jan 17, 2019 497.89 500.56 496.88 499.84 0 -0.03(-0.01%)
Jan 16, 2019 500.55 501.05 496.92 499.87 0 +1.67(+0.34%)
Jan 15, 2019 499.21 500.15 495.15 498.20 0 +3.21(+0.65%)
Jan 14, 2019 495.32 496.92 493.69 494.99 0 -3.66(-0.73%)
Jan 11, 2019 499.34 501.18 496.81 498.65 0 +0.88(+0.18%)
Jan 10, 2019 493.90 497.77 492.17 497.77 0 +1.56(+0.31%)
Jan 09, 2019 497.05 499.04 494.82 496.21 0 +2.52(+0.51%)
Jan 08, 2019 491.72 497.35 491.40 493.69 0 +1.94(+0.39%)
Jan 07, 2019 494.23 494.59 488.98 491.75 0 -0.26(-0.05%)
Jan 04, 2019 484.30 493.39 483.29 492.01 0 +11.60(+2.41%)
Jan 03, 2019 480.74 483.80 478.20 480.41 0 -6.16(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.