Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 304.50
-3.00 (-0.98%)
Dec 19, 2025, 5:30 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 307.00 | 309.00 | 303.50 | 304.50 | 304.50 | -0.98% | 8,179 |
| Dec 18, 2025 | 303.00 | 307.50 | 301.50 | 307.50 | 307.50 | 1.49% | 6,674 |
| Dec 17, 2025 | 300.50 | 303.00 | 298.00 | 303.00 | 303.00 | 0.50% | 6,540 |
| Dec 16, 2025 | 299.00 | 303.00 | 297.00 | 301.50 | 301.50 | 1.17% | 8,817 |
| Dec 15, 2025 | 294.00 | 299.50 | 293.00 | 298.00 | 298.00 | 1.36% | 10,745 |
| Dec 12, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 8,682 |
| Dec 11, 2025 | 286.50 | 290.00 | 286.50 | 290.00 | 290.00 | 1.40% | 4,337 |
| Dec 10, 2025 | 283.50 | 286.00 | 281.00 | 286.00 | 286.00 | 0.70% | 6,034 |
| Dec 9, 2025 | 278.50 | 284.50 | 278.00 | 284.00 | 284.00 | 1.97% | 8,615 |
| Dec 8, 2025 | 278.00 | 279.00 | 277.00 | 278.50 | 278.50 | 0.36% | 3,495 |
| Dec 5, 2025 | 277.00 | 279.00 | 276.50 | 277.50 | 277.50 | -0.36% | 4,635 |
| Dec 4, 2025 | 277.00 | 278.50 | 275.00 | 278.50 | 278.50 | - | 2,886 |
| Dec 3, 2025 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 1.09% | 4,390 |
| Dec 2, 2025 | 273.00 | 275.50 | 272.50 | 275.50 | 275.50 | 0.55% | 2,368 |
| Dec 1, 2025 | 274.00 | 275.50 | 273.50 | 274.00 | 274.00 | -0.36% | 3,286 |
| Nov 28, 2025 | 272.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 2,431 |
| Nov 27, 2025 | 271.00 | 273.50 | 270.00 | 273.00 | 273.00 | 0.74% | 2,323 |
| Nov 26, 2025 | 270.50 | 272.00 | 270.00 | 271.00 | 271.00 | - | 1,892 |
| Nov 25, 2025 | 269.00 | 271.00 | 268.50 | 271.00 | 271.00 | 0.56% | 1,695 |
| Nov 24, 2025 | 269.00 | 270.00 | 268.00 | 269.50 | 269.50 | -0.37% | 2,210 |
| Nov 21, 2025 | 267.00 | 270.50 | 267.00 | 270.50 | 270.50 | 0.93% | 2,376 |
| Nov 20, 2025 | 268.00 | 269.50 | 268.00 | 268.00 | 268.00 | - | 2,507 |
| Nov 19, 2025 | 268.50 | 269.00 | 266.50 | 268.00 | 268.00 | -0.19% | 1,777 |
| Nov 18, 2025 | 271.00 | 271.00 | 266.50 | 268.50 | 268.50 | -0.74% | 2,742 |
| Nov 17, 2025 | 269.00 | 270.50 | 266.50 | 270.50 | 270.50 | 0.74% | 1,676 |
| Nov 14, 2025 | 270.50 | 270.50 | 268.00 | 268.50 | 268.50 | -1.29% | 5,049 |
| Nov 13, 2025 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 2,146 |
| Nov 12, 2025 | 270.00 | 273.50 | 270.00 | 272.00 | 272.00 | 0.18% | 3,139 |
| Nov 11, 2025 | 269.00 | 271.50 | 267.00 | 271.50 | 271.50 | 0.93% | 3,109 |
| Nov 10, 2025 | 269.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 5,869 |
| Nov 7, 2025 | 265.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.94% | 3,976 |
| Nov 6, 2025 | 265.00 | 265.50 | 262.50 | 265.50 | 265.50 | 0.19% | 2,625 |
| Nov 5, 2025 | 264.00 | 265.00 | 262.50 | 265.00 | 265.00 | 0.38% | 2,614 |
| Nov 4, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 2,621 |
| Nov 3, 2025 | 261.50 | 262.00 | 259.50 | 262.00 | 262.00 | - | 3,781 |
| Oct 31, 2025 | 262.00 | 262.00 | 259.50 | 262.00 | 262.00 | - | 2,480 |
| Oct 30, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 4,624 |
| Oct 29, 2025 | 260.50 | 262.00 | 259.50 | 262.00 | 262.00 | 0.38% | 819 |
| Oct 28, 2025 | 261.00 | 262.00 | 258.50 | 261.00 | 261.00 | -0.19% | 2,688 |
| Oct 27, 2025 | 261.00 | 262.00 | 259.00 | 261.50 | 261.50 | 0.19% | 2,146 |
| Oct 24, 2025 | 262.00 | 262.00 | 259.50 | 261.00 | 261.00 | -0.38% | 2,515 |
| Oct 23, 2025 | 260.50 | 262.50 | 258.50 | 262.00 | 262.00 | 0.96% | 2,342 |
| Oct 22, 2025 | 260.50 | 260.50 | 258.00 | 259.50 | 259.50 | -0.38% | 3,071 |
| Oct 21, 2025 | 259.50 | 261.00 | 258.00 | 260.50 | 260.50 | 0.39% | 3,657 |
| Oct 20, 2025 | 257.00 | 259.50 | 256.50 | 259.50 | 259.50 | 0.78% | 2,047 |
| Oct 17, 2025 | 258.00 | 258.50 | 256.00 | 257.50 | 257.50 | 0.19% | 2,087 |
| Oct 16, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.15% | 2,038 |
| Oct 15, 2025 | 259.50 | 260.00 | 258.00 | 260.00 | 260.00 | 0.19% | 2,773 |
| Oct 14, 2025 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 1,733 |
| Oct 13, 2025 | 261.00 | 262.00 | 258.00 | 258.50 | 258.50 | -1.15% | 2,738 |