Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 417.00
-5.50 (-1.30%)
Oct 19, 2026, 5:31 PM CET
Berner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 418.00 | 420.00 | 411.50 | 417.00 | 417.00 | -1.30% | 4,079 |
| Oct 16, 2026 | 425.00 | 426.50 | 422.00 | 422.50 | 422.50 | -0.94% | 2,923 |
| Oct 15, 2026 | 422.50 | 426.50 | 416.00 | 426.50 | 426.50 | 1.43% | 4,782 |
| Oct 14, 2026 | 426.00 | 428.00 | 420.50 | 420.50 | 420.50 | -1.64% | 4,257 |
| Oct 13, 2026 | 422.00 | 427.50 | 420.00 | 427.50 | 427.50 | 1.18% | 6,817 |
| Oct 12, 2026 | 422.50 | 423.50 | 415.00 | 422.50 | 422.50 | 0.48% | 3,484 |
| Oct 9, 2026 | 415.50 | 423.00 | 415.50 | 420.50 | 420.50 | 0.84% | 3,859 |
| Oct 8, 2026 | 416.00 | 422.50 | 414.00 | 417.00 | 417.00 | 0.36% | 4,424 |
| Oct 7, 2026 | 416.00 | 416.00 | 410.00 | 415.50 | 415.50 | 0.36% | 2,975 |
| Oct 6, 2026 | 416.50 | 421.00 | 414.00 | 414.00 | 414.00 | -0.12% | 3,959 |
| Oct 5, 2026 | 410.00 | 417.00 | 409.00 | 414.50 | 414.50 | 1.10% | 2,835 |
| Oct 2, 2026 | 405.50 | 410.50 | 403.00 | 410.00 | 410.00 | 1.23% | 3,813 |
| Oct 1, 2026 | 402.50 | 405.00 | 399.00 | 405.00 | 405.00 | -0.25% | 3,149 |
| Sep 30, 2026 | 409.00 | 409.50 | 401.00 | 406.00 | 406.00 | -0.61% | 4,349 |
| Sep 29, 2026 | 414.00 | 415.00 | 406.50 | 408.50 | 408.50 | -1.68% | 2,772 |
| Sep 28, 2026 | 419.50 | 422.00 | 414.00 | 415.50 | 415.50 | -0.24% | 4,424 |
| Sep 25, 2026 | 419.00 | 422.00 | 415.00 | 416.50 | 416.50 | 0.24% | 6,035 |
| Sep 24, 2026 | 406.50 | 416.50 | 404.00 | 415.50 | 415.50 | 1.71% | 7,382 |
| Sep 23, 2026 | 407.00 | 408.50 | 402.50 | 408.50 | 408.50 | 0.49% | 2,999 |
| Sep 22, 2026 | 407.50 | 410.00 | 405.00 | 406.50 | 406.50 | -0.25% | 3,637 |
| Sep 21, 2026 | 402.50 | 410.00 | 400.50 | 407.50 | 407.50 | 1.37% | 2,793 |
| Sep 18, 2026 | 398.00 | 407.50 | 397.50 | 402.00 | 402.00 | 0.25% | 15,607 |
| Sep 17, 2026 | 403.00 | 403.00 | 396.00 | 401.00 | 401.00 | -0.62% | 3,769 |
| Sep 16, 2026 | 410.00 | 411.00 | 403.00 | 403.50 | 403.50 | -1.34% | 4,780 |
| Sep 15, 2026 | 400.50 | 409.50 | 399.50 | 409.00 | 409.00 | 2.12% | 6,692 |
| Sep 14, 2026 | 394.00 | 404.00 | 394.00 | 400.50 | 400.50 | 2.04% | 3,984 |
| Sep 11, 2026 | 392.00 | 394.00 | 389.00 | 392.50 | 392.50 | 0.51% | 3,415 |
| Sep 10, 2026 | 396.00 | 397.50 | 390.50 | 390.50 | 390.50 | -1.51% | 2,832 |
| Sep 9, 2026 | 405.00 | 405.00 | 393.50 | 396.50 | 396.50 | -1.98% | 3,302 |
| Sep 8, 2026 | 406.00 | 408.00 | 400.00 | 404.50 | 404.50 | -0.37% | 4,904 |
| Sep 7, 2026 | 399.50 | 407.50 | 396.50 | 406.00 | 406.00 | 1.37% | 3,842 |
| Sep 4, 2026 | 404.00 | 404.00 | 399.00 | 400.50 | 400.50 | -1.11% | 4,462 |
| Sep 3, 2026 | 398.00 | 405.00 | 397.50 | 405.00 | 405.00 | 1.76% | 6,913 |
| Sep 2, 2026 | 396.00 | 400.00 | 393.50 | 398.00 | 398.00 | 0.51% | 3,202 |
| Sep 1, 2026 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1.02% | 3,037 |
| Aug 31, 2026 | 391.00 | 396.00 | 389.50 | 392.00 | 392.00 | 0.26% | 3,903 |
| Aug 28, 2026 | 394.50 | 397.50 | 391.00 | 391.00 | 391.00 | -0.89% | 2,211 |
| Aug 27, 2026 | 388.50 | 396.50 | 388.00 | 394.50 | 394.50 | 1.15% | 4,167 |
| Aug 26, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.26% | 5,454 |
| Aug 25, 2026 | 387.00 | 399.00 | 384.50 | 399.00 | 399.00 | 3.10% | 4,372 |
| Aug 24, 2026 | 385.50 | 394.50 | 385.50 | 387.00 | 387.00 | 0.65% | 4,229 |
| Aug 21, 2026 | 383.00 | 386.00 | 380.50 | 384.50 | 384.50 | 0.26% | 3,937 |
| Aug 20, 2026 | 380.00 | 384.50 | 378.50 | 383.50 | 383.50 | 0.79% | 4,054 |
| Aug 19, 2026 | 378.00 | 380.50 | 373.50 | 380.50 | 380.50 | 0.66% | 2,186 |
| Aug 18, 2026 | 371.00 | 380.00 | 371.00 | 378.00 | 378.00 | 1.07% | 2,464 |
| Aug 17, 2026 | 373.00 | 379.00 | 371.50 | 374.00 | 374.00 | -0.13% | 2,982 |
| Aug 14, 2026 | 375.50 | 378.00 | 370.50 | 374.50 | 374.50 | 0.40% | 4,259 |
| Aug 13, 2026 | 370.00 | 373.00 | 365.00 | 373.00 | 373.00 | 1.36% | 3,650 |
| Aug 12, 2026 | 366.00 | 372.50 | 361.00 | 368.00 | 368.00 | -0.54% | 5,998 |
| Aug 11, 2026 | 375.00 | 375.00 | 368.50 | 370.00 | 370.00 | -0.80% | 4,590 |