Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 259.50
-1.00 (-0.38%)
Oct 22, 2025, 5:30 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,050 |
| 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% | 2,039 |
| Oct 15, 2025 | 259.50 | 260.00 | 258.00 | 260.00 | 260.00 | 0.19% | 2,782 |
| Oct 14, 2025 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 1,734 |
| Oct 13, 2025 | 261.00 | 262.00 | 258.00 | 258.50 | 258.50 | -1.15% | 2,738 |
| Oct 10, 2025 | 257.00 | 262.00 | 257.00 | 261.50 | 261.50 | 1.16% | 4,978 |
| Oct 9, 2025 | 258.50 | 260.50 | 257.00 | 258.50 | 258.50 | - | 3,141 |
| Oct 8, 2025 | 261.00 | 261.50 | 258.50 | 258.50 | 258.50 | -1.71% | 2,602 |
| Oct 7, 2025 | 261.00 | 265.00 | 261.00 | 263.00 | 263.00 | 0.77% | 7,208 |
| Oct 6, 2025 | 259.00 | 261.00 | 257.50 | 261.00 | 261.00 | 0.77% | 5,379 |
| Oct 3, 2025 | 256.50 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 5,089 |
| Oct 2, 2025 | 256.50 | 256.50 | 254.50 | 256.00 | 256.00 | -0.19% | 2,496 |
| Oct 1, 2025 | 255.50 | 257.00 | 255.00 | 256.50 | 256.50 | - | 2,329 |
| Sep 30, 2025 | 255.00 | 256.50 | 254.00 | 256.50 | 256.50 | 0.98% | 2,358 |
| Sep 29, 2025 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | -0.20% | 1,204 |
| Sep 26, 2025 | 253.00 | 254.50 | 252.50 | 254.50 | 254.50 | 0.59% | 2,582 |
| Sep 25, 2025 | 254.00 | 254.00 | 252.50 | 253.00 | 253.00 | -0.39% | 1,258 |
| Sep 24, 2025 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 2,388 |
| Sep 23, 2025 | 256.50 | 256.50 | 253.50 | 254.00 | 254.00 | -0.97% | 1,913 |
| Sep 22, 2025 | 253.50 | 257.50 | 253.50 | 256.50 | 256.50 | 0.98% | 3,659 |
| Sep 19, 2025 | 255.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.39% | 8,546 |
| Sep 18, 2025 | 254.50 | 255.50 | 253.00 | 255.00 | 255.00 | 0.39% | 3,588 |
| Sep 17, 2025 | 256.50 | 256.50 | 252.50 | 254.00 | 254.00 | -0.59% | 5,058 |
| Sep 16, 2025 | 258.50 | 258.50 | 255.00 | 255.50 | 255.50 | -1.35% | 1,959 |
| Sep 15, 2025 | 257.50 | 259.00 | 256.00 | 259.00 | 259.00 | 0.78% | 2,851 |
| Sep 12, 2025 | 259.00 | 259.00 | 256.50 | 257.00 | 257.00 | -0.39% | 3,905 |
| Sep 11, 2025 | 259.50 | 259.50 | 257.50 | 258.00 | 258.00 | -0.39% | 1,932 |
| Sep 10, 2025 | 257.50 | 259.00 | 255.50 | 259.00 | 259.00 | 0.78% | 2,845 |
| Sep 9, 2025 | 256.00 | 258.50 | 256.00 | 257.00 | 257.00 | 0.39% | 1,907 |
| Sep 8, 2025 | 256.50 | 258.50 | 254.00 | 256.00 | 256.00 | -0.19% | 4,314 |
| Sep 5, 2025 | 258.50 | 259.50 | 256.50 | 256.50 | 256.50 | -1.16% | 6,266 |
| Sep 4, 2025 | 257.50 | 260.00 | 257.50 | 259.50 | 259.50 | 0.78% | 2,308 |
| Sep 3, 2025 | 256.50 | 257.50 | 255.50 | 257.50 | 257.50 | 0.19% | 2,637 |
| Sep 2, 2025 | 257.50 | 260.00 | 255.50 | 257.00 | 257.00 | -0.96% | 4,577 |
| Sep 1, 2025 | 257.50 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 3,221 |
| Aug 29, 2025 | 257.50 | 259.00 | 256.00 | 258.50 | 258.50 | 0.39% | 3,311 |
| Aug 28, 2025 | 257.00 | 258.50 | 256.00 | 257.50 | 257.50 | 0.19% | 2,979 |
| Aug 27, 2025 | 256.50 | 257.50 | 256.00 | 257.00 | 257.00 | - | 1,710 |
| Aug 26, 2025 | 258.00 | 258.00 | 256.50 | 257.00 | 257.00 | -0.58% | 2,408 |
| Aug 25, 2025 | 258.00 | 259.00 | 257.00 | 258.50 | 258.50 | 0.39% | 2,081 |
| Aug 22, 2025 | 258.00 | 258.50 | 256.50 | 257.50 | 257.50 | -0.39% | 2,230 |
| Aug 21, 2025 | 258.50 | 259.50 | 257.00 | 258.50 | 258.50 | -0.19% | 2,475 |
| Aug 20, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.78% | 4,090 |
| Aug 19, 2025 | 256.50 | 258.00 | 256.00 | 257.00 | 257.00 | -0.19% | 1,808 |
| Aug 18, 2025 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 0.19% | 2,954 |
| Aug 15, 2025 | 258.00 | 259.00 | 255.50 | 257.00 | 257.00 | -0.19% | 2,761 |
| Aug 14, 2025 | 258.00 | 259.50 | 257.50 | 257.50 | 257.50 | -0.58% | 1,777 |