Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 382.50
-1.50 (-0.39%)
Jun 3, 2026, 5:31 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 386.50 | 390.00 | 382.50 | 382.50 | 382.50 | -0.39% | 4,453 |
| Jun 2, 2026 | 378.00 | 387.50 | 375.00 | 384.00 | 384.00 | 1.32% | 6,033 |
| Jun 1, 2026 | 379.00 | 381.50 | 372.00 | 379.00 | 379.00 | -0.13% | 6,385 |
| May 29, 2026 | 378.00 | 379.50 | 371.50 | 379.50 | 379.50 | 1.20% | 6,267 |
| May 28, 2026 | 370.00 | 378.00 | 368.00 | 375.00 | 375.00 | 1.35% | 4,511 |
| May 27, 2026 | 366.50 | 373.00 | 362.50 | 370.00 | 370.00 | 2.07% | 5,505 |
| May 26, 2026 | 360.00 | 367.00 | 360.00 | 362.50 | 362.50 | 0.97% | 6,032 |
| May 22, 2026 | 371.00 | 371.00 | 355.00 | 359.00 | 359.00 | -3.75% | 8,871 |
| May 21, 2026 | 367.00 | 376.00 | 366.50 | 373.00 | 373.00 | 0.67% | 8,393 |
| May 20, 2026 | 364.00 | 371.00 | 362.00 | 370.50 | 370.50 | 1.09% | 6,737 |
| May 19, 2026 | 364.50 | 367.50 | 360.00 | 366.50 | 366.50 | -0.14% | 9,010 |
| May 18, 2026 | 370.00 | 372.50 | 364.00 | 367.00 | 367.00 | -0.81% | 5,451 |
| May 15, 2026 | 372.00 | 376.00 | 366.50 | 370.00 | 370.00 | 0.22% | 6,128 |
| May 13, 2026 | 383.50 | 384.50 | 376.00 | 380.00 | 369.20 | -0.39% | 7,945 |
| May 12, 2026 | 385.00 | 387.00 | 378.00 | 381.50 | 370.66 | -1.29% | 6,169 |
| May 11, 2026 | 391.00 | 396.00 | 386.00 | 386.50 | 375.52 | -0.90% | 6,674 |
| May 8, 2026 | 390.00 | 391.00 | 385.50 | 390.00 | 378.92 | -0.26% | 5,856 |
| May 7, 2026 | 400.00 | 400.00 | 384.00 | 391.00 | 379.89 | -2.37% | 9,512 |
| May 6, 2026 | 399.00 | 401.50 | 395.00 | 400.50 | 389.12 | 1.26% | 7,815 |
| May 5, 2026 | 400.00 | 403.50 | 394.00 | 395.50 | 384.26 | -1.37% | 8,496 |
| May 4, 2026 | 404.00 | 407.00 | 397.00 | 401.00 | 389.60 | -1.47% | 6,228 |
| Apr 30, 2026 | 401.50 | 408.00 | 401.50 | 407.00 | 395.43 | 0.25% | 4,557 |
| Apr 29, 2026 | 414.50 | 414.50 | 406.00 | 406.00 | 394.46 | -1.22% | 5,248 |
| Apr 28, 2026 | 405.50 | 415.00 | 405.50 | 411.00 | 399.32 | 1.73% | 7,798 |
| Apr 27, 2026 | 402.50 | 406.50 | 400.00 | 404.00 | 392.52 | 0.37% | 5,433 |
| Apr 24, 2026 | 400.00 | 407.00 | 396.50 | 402.50 | 391.06 | 1.26% | 7,028 |
| Apr 23, 2026 | 393.50 | 399.50 | 392.00 | 397.50 | 386.20 | 1.27% | 4,776 |
| Apr 22, 2026 | 394.00 | 395.50 | 390.50 | 392.50 | 381.34 | -0.25% | 4,555 |
| Apr 21, 2026 | 389.50 | 396.50 | 387.00 | 393.50 | 382.32 | 0.64% | 9,644 |
| Apr 20, 2026 | 395.00 | 397.00 | 383.00 | 391.00 | 379.89 | -0.51% | 14,099 |
| Apr 17, 2026 | 411.50 | 411.50 | 390.00 | 393.00 | 381.83 | -4.38% | 18,091 |
| Apr 16, 2026 | 420.00 | 420.00 | 407.00 | 411.00 | 399.32 | -1.79% | 10,868 |
| Apr 15, 2026 | 424.50 | 424.50 | 418.00 | 418.50 | 406.61 | -1.65% | 6,924 |
| Apr 14, 2026 | 426.50 | 430.00 | 421.00 | 425.50 | 413.41 | - | 7,583 |
| Apr 13, 2026 | 421.00 | 428.00 | 420.50 | 425.50 | 413.41 | 1.19% | 7,714 |
| Apr 10, 2026 | 416.50 | 422.00 | 416.50 | 420.50 | 408.55 | 1.08% | 8,971 |
| Apr 9, 2026 | 410.00 | 417.00 | 410.00 | 416.00 | 404.18 | 1.22% | 8,553 |
| Apr 8, 2026 | 415.00 | 415.00 | 405.50 | 411.00 | 399.32 | 0.24% | 11,465 |
| Apr 7, 2026 | 408.50 | 417.00 | 407.50 | 410.00 | 398.35 | 0.37% | 13,594 |
| Apr 2, 2026 | 405.00 | 409.50 | 403.50 | 408.50 | 396.89 | 0.62% | 5,838 |
| Apr 1, 2026 | 402.00 | 406.00 | 396.50 | 406.00 | 394.46 | 1.50% | 8,858 |
| Mar 31, 2026 | 395.00 | 401.00 | 395.00 | 400.00 | 388.63 | 1.39% | 8,877 |
| Mar 30, 2026 | 397.00 | 398.50 | 391.50 | 394.50 | 383.29 | -0.75% | 12,569 |
| Mar 27, 2026 | 399.00 | 400.50 | 391.00 | 397.50 | 386.20 | -0.38% | 22,453 |
| Mar 26, 2026 | 401.00 | 402.00 | 391.00 | 399.00 | 387.66 | -0.75% | 11,159 |
| Mar 25, 2026 | 408.00 | 410.00 | 400.00 | 402.00 | 390.57 | -1.71% | 11,435 |
| Mar 24, 2026 | 395.00 | 409.00 | 392.00 | 409.00 | 397.38 | 3.41% | 13,036 |
| Mar 23, 2026 | 381.00 | 397.50 | 373.50 | 395.50 | 384.26 | 2.46% | 16,891 |
| Mar 20, 2026 | 386.00 | 390.50 | 377.00 | 386.00 | 375.03 | - | 180,701 |
| Mar 19, 2026 | 395.00 | 399.00 | 384.00 | 386.00 | 375.03 | -2.15% | 10,041 |