Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 256.50
-3.00 (-1.16%)
Sep 5, 2025, 5:30 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 260.50 | 260.50 | 257.50 | 259.00 | 259.00 | -0.58% | 4,171 |
| Aug 12, 2025 | 259.50 | 261.50 | 258.00 | 260.50 | 260.50 | 0.39% | 5,514 |
| Aug 11, 2025 | 259.00 | 259.50 | 258.00 | 259.50 | 259.50 | 0.58% | 2,983 |
| Aug 8, 2025 | 256.00 | 259.50 | 256.00 | 258.00 | 258.00 | 0.58% | 2,546 |
| Aug 7, 2025 | 256.00 | 259.50 | 255.00 | 256.50 | 256.50 | -0.19% | 5,584 |
| Aug 6, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 2,773 |
| Aug 5, 2025 | 255.50 | 256.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,746 |
| Aug 4, 2025 | 253.00 | 256.00 | 251.50 | 255.00 | 255.00 | 0.39% | 3,567 |
| Jul 31, 2025 | 255.00 | 255.00 | 252.50 | 254.00 | 254.00 | - | 1,721 |
| Jul 30, 2025 | 252.50 | 254.50 | 252.50 | 254.00 | 254.00 | 0.40% | 1,715 |
| Jul 29, 2025 | 253.00 | 253.50 | 252.00 | 253.00 | 253.00 | 0.20% | 1,245 |
| Jul 28, 2025 | 253.00 | 254.00 | 251.50 | 252.50 | 252.50 | -0.20% | 2,221 |
| Jul 25, 2025 | 253.50 | 253.50 | 252.00 | 253.00 | 253.00 | - | 1,210 |
| Jul 24, 2025 | 255.00 | 255.00 | 252.50 | 253.00 | 253.00 | -0.39% | 1,512 |
| Jul 23, 2025 | 255.00 | 255.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,326 |
| Jul 22, 2025 | 255.00 | 256.00 | 253.50 | 255.00 | 255.00 | -0.20% | 2,470 |
| Jul 21, 2025 | 253.00 | 255.50 | 252.50 | 255.50 | 255.50 | 1.19% | 4,352 |
| Jul 18, 2025 | 253.00 | 253.00 | 251.00 | 252.50 | 252.50 | -0.20% | 1,689 |
| Jul 17, 2025 | 251.50 | 253.50 | 251.50 | 253.00 | 253.00 | 0.40% | 2,053 |
| Jul 16, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 252.00 | 0.20% | 2,526 |
| Jul 15, 2025 | 253.00 | 253.00 | 250.50 | 251.50 | 251.50 | -0.59% | 2,466 |
| Jul 14, 2025 | 250.50 | 253.50 | 249.00 | 253.00 | 253.00 | 0.80% | 5,536 |
| Jul 11, 2025 | 251.00 | 251.50 | 249.50 | 251.00 | 251.00 | -0.40% | 3,211 |
| Jul 10, 2025 | 250.50 | 252.00 | 250.00 | 252.00 | 252.00 | 0.60% | 1,763 |
| Jul 9, 2025 | 250.50 | 251.50 | 249.00 | 250.50 | 250.50 | - | 1,807 |
| Jul 8, 2025 | 248.50 | 250.50 | 248.50 | 250.50 | 250.50 | 0.20% | 1,546 |
| Jul 7, 2025 | 249.00 | 251.00 | 248.50 | 250.00 | 250.00 | 0.20% | 2,226 |
| Jul 4, 2025 | 247.50 | 250.50 | 247.50 | 249.50 | 249.50 | 0.40% | 2,983 |
| Jul 3, 2025 | 249.00 | 249.50 | 248.00 | 248.50 | 248.50 | -0.20% | 1,156 |
| Jul 2, 2025 | 250.00 | 251.00 | 248.00 | 249.00 | 249.00 | -0.60% | 2,023 |
| Jul 1, 2025 | 250.50 | 252.00 | 249.50 | 250.50 | 250.50 | -0.40% | 1,930 |
| Jun 30, 2025 | 250.00 | 251.50 | 250.00 | 251.50 | 251.50 | 0.60% | 1,668 |
| Jun 27, 2025 | 249.50 | 250.50 | 249.00 | 250.00 | 250.00 | -0.20% | 1,803 |