Banque Cantonale de Genève SA (SWX:BCGE)
Switzerland · Delayed Price · Currency is CHF 35.60
+0.30 (0.85%)
At close: Apr 21, 2026
SWX:BCGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 35.30 | 35.70 | 35.10 | 35.60 | 35.60 | 0.85% | 13,678 |
| Apr 20, 2026 | 34.70 | 35.30 | 34.10 | 35.30 | 35.30 | 1.15% | 42,211 |
| Apr 17, 2026 | 36.00 | 36.20 | 34.70 | 34.90 | 34.90 | -3.06% | 21,849 |
| Apr 16, 2026 | 36.40 | 36.50 | 35.50 | 36.00 | 36.00 | -1.91% | 29,530 |
| Apr 15, 2026 | 36.80 | 37.00 | 36.50 | 36.70 | 36.70 | -0.27% | 8,753 |
| Apr 14, 2026 | 37.00 | 37.50 | 36.40 | 36.80 | 36.80 | -0.27% | 26,532 |
| Apr 13, 2026 | 36.70 | 37.20 | 36.50 | 36.90 | 36.90 | 0.54% | 19,795 |
| Apr 10, 2026 | 36.10 | 37.10 | 36.00 | 36.70 | 36.70 | 1.94% | 22,792 |
| Apr 9, 2026 | 35.60 | 36.00 | 35.50 | 36.00 | 36.00 | 1.69% | 21,974 |
| Apr 8, 2026 | 36.00 | 36.10 | 35.30 | 35.40 | 35.40 | - | 13,577 |
| Apr 7, 2026 | 35.30 | 36.20 | 35.20 | 35.40 | 35.40 | 0.28% | 31,411 |
| Apr 2, 2026 | 34.80 | 35.50 | 34.70 | 35.30 | 35.30 | 0.86% | 14,785 |
| Apr 1, 2026 | 34.70 | 35.00 | 34.10 | 35.00 | 35.00 | 1.74% | 27,786 |
| Mar 31, 2026 | 32.50 | 34.40 | 32.50 | 34.40 | 34.40 | 5.52% | 42,555 |
| Mar 30, 2026 | 32.60 | 32.80 | 32.20 | 32.60 | 32.60 | -0.61% | 11,180 |
| Mar 27, 2026 | 32.60 | 32.80 | 32.30 | 32.80 | 32.80 | 0.92% | 9,214 |
| Mar 26, 2026 | 32.20 | 32.60 | 32.20 | 32.50 | 32.50 | 0.93% | 19,118 |
| Mar 25, 2026 | 31.30 | 32.20 | 31.30 | 32.20 | 32.20 | 2.22% | 26,297 |
| Mar 24, 2026 | 31.20 | 31.50 | 31.20 | 31.50 | 31.50 | 1.29% | 14,231 |
| Mar 23, 2026 | 30.40 | 31.40 | 29.80 | 31.10 | 31.10 | 1.97% | 27,338 |
| Mar 20, 2026 | 30.90 | 31.10 | 30.50 | 30.50 | 30.50 | -1.61% | 6,203 |
| Mar 19, 2026 | 30.90 | 31.20 | 30.70 | 31.00 | 31.00 | - | 10,938 |
| Mar 18, 2026 | 30.80 | 31.00 | 30.10 | 31.00 | 31.00 | -0.32% | 22,815 |
| Mar 17, 2026 | 31.00 | 31.40 | 30.60 | 31.10 | 31.10 | -1.27% | 30,633 |
| Mar 16, 2026 | 31.70 | 31.70 | 31.10 | 31.50 | 31.50 | -0.63% | 20,486 |
| Mar 13, 2026 | 31.40 | 31.70 | 31.40 | 31.70 | 31.70 | 0.63% | 7,429 |
| Mar 12, 2026 | 31.30 | 31.70 | 31.00 | 31.50 | 31.50 | 0.64% | 16,589 |
| Mar 11, 2026 | 31.80 | 31.80 | 31.10 | 31.30 | 31.30 | -1.26% | 7,163 |
| Mar 10, 2026 | 31.50 | 31.90 | 31.50 | 31.70 | 31.70 | 0.63% | 20,008 |
| Mar 9, 2026 | 31.50 | 31.60 | 30.90 | 31.50 | 31.50 | - | 21,064 |
| Mar 6, 2026 | 31.60 | 31.80 | 31.40 | 31.50 | 31.50 | -0.94% | 5,999 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.80 | 31.80 | -0.62% | 15,396 |
| Mar 4, 2026 | 31.30 | 32.10 | 31.30 | 32.00 | 32.00 | 1.91% | 18,665 |
| Mar 3, 2026 | 32.00 | 32.00 | 31.20 | 31.40 | 31.40 | -1.88% | 24,471 |
| Mar 2, 2026 | 31.50 | 32.10 | 31.10 | 32.00 | 32.00 | 0.31% | 15,465 |
| Feb 27, 2026 | 31.90 | 31.90 | 31.60 | 31.90 | 31.90 | - | 12,160 |
| Feb 26, 2026 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 0.63% | 12,406 |
| Feb 25, 2026 | 31.30 | 31.90 | 31.30 | 31.70 | 31.70 | 1.60% | 38,171 |
| Feb 24, 2026 | 31.00 | 31.40 | 30.90 | 31.20 | 31.20 | -0.64% | 6,346 |
| Feb 23, 2026 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 21,600 |
| Feb 20, 2026 | 30.50 | 30.80 | 30.40 | 30.80 | 30.80 | 0.65% | 8,052 |
| Feb 19, 2026 | 30.30 | 30.70 | 30.10 | 30.60 | 30.60 | 0.99% | 13,889 |
| Feb 18, 2026 | 29.90 | 30.50 | 29.90 | 30.30 | 30.30 | 1.34% | 22,148 |
| Feb 17, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.01% | 11,491 |
| Feb 16, 2026 | 29.70 | 29.70 | 29.40 | 29.60 | 29.60 | -0.67% | 6,014 |
| Feb 13, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 23,017 |
| Feb 12, 2026 | 29.40 | 29.50 | 29.20 | 29.40 | 29.40 | 0.34% | 13,515 |
| Feb 11, 2026 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | -0.34% | 20,544 |
| Feb 10, 2026 | 29.00 | 29.50 | 29.00 | 29.40 | 29.40 | 1.73% | 17,143 |
| Feb 9, 2026 | 28.80 | 28.90 | 28.60 | 28.90 | 28.90 | 0.35% | 13,265 |