Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 381.00
-1.00 (-0.26%)
Aug 4, 2026, 2:59 PM CET
Berner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 385.00 | 385.50 | 380.00 | 382.00 | 382.00 | -0.91% | 3,257 |
| Jul 31, 2026 | 384.00 | 387.50 | 380.00 | 385.50 | 385.50 | 0.39% | 4,153 |
| Jul 30, 2026 | 381.00 | 386.00 | 379.50 | 384.00 | 384.00 | 0.52% | 2,930 |
| Jul 29, 2026 | 386.50 | 386.50 | 379.00 | 382.00 | 382.00 | -1.04% | 4,338 |
| Jul 28, 2026 | 386.00 | 387.00 | 381.50 | 386.00 | 386.00 | 0.52% | 1,844 |
| Jul 27, 2026 | 384.00 | 386.00 | 379.00 | 384.00 | 384.00 | 0.13% | 2,632 |
| Jul 24, 2026 | 386.00 | 386.00 | 380.00 | 383.50 | 383.50 | -0.13% | 2,301 |
| Jul 23, 2026 | 390.50 | 393.00 | 381.00 | 384.00 | 384.00 | -2.04% | 3,918 |
| Jul 22, 2026 | 383.00 | 392.00 | 380.00 | 392.00 | 392.00 | 2.62% | 5,151 |
| Jul 21, 2026 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 0.66% | 2,404 |
| Jul 20, 2026 | 382.00 | 385.00 | 377.00 | 379.50 | 379.50 | -1.81% | 4,114 |
| Jul 17, 2026 | 380.00 | 388.00 | 379.50 | 386.50 | 386.50 | 1.44% | 2,079 |
| Jul 16, 2026 | 380.00 | 382.00 | 374.00 | 381.00 | 381.00 | 0.93% | 3,706 |
| Jul 15, 2026 | 379.50 | 381.50 | 376.00 | 377.50 | 377.50 | -0.53% | 1,243 |
| Jul 14, 2026 | 380.00 | 381.50 | 375.00 | 379.50 | 379.50 | - | 2,129 |
| Jul 13, 2026 | 375.50 | 381.00 | 375.00 | 379.50 | 379.50 | 0.93% | 3,391 |
| Jul 10, 2026 | 387.50 | 387.50 | 376.00 | 376.00 | 376.00 | -2.84% | 4,767 |
| Jul 9, 2026 | 388.50 | 390.50 | 383.50 | 387.00 | 387.00 | -0.13% | 3,395 |
| Jul 8, 2026 | 377.00 | 390.50 | 377.00 | 387.50 | 387.50 | 2.24% | 9,310 |
| Jul 7, 2026 | 372.00 | 379.00 | 369.00 | 379.00 | 379.00 | 1.74% | 3,438 |
| Jul 6, 2026 | 375.00 | 375.00 | 370.00 | 372.50 | 372.50 | -1.06% | 2,240 |
| Jul 3, 2026 | 377.00 | 378.50 | 368.50 | 376.50 | 376.50 | -0.40% | 3,425 |
| Jul 2, 2026 | 378.50 | 381.00 | 373.50 | 378.00 | 378.00 | - | 3,312 |
| Jul 1, 2026 | 380.00 | 382.50 | 377.50 | 378.00 | 378.00 | -1.43% | 5,304 |
| Jun 30, 2026 | 377.00 | 384.00 | 377.00 | 383.50 | 383.50 | 1.32% | 6,878 |
| Jun 29, 2026 | 372.50 | 379.00 | 372.50 | 378.50 | 378.50 | 1.61% | 4,545 |
| Jun 26, 2026 | 364.50 | 377.00 | 364.50 | 372.50 | 372.50 | 2.19% | 6,123 |
| Jun 25, 2026 | 366.50 | 367.50 | 361.50 | 364.50 | 364.50 | -0.82% | 3,352 |
| Jun 24, 2026 | 364.50 | 368.00 | 358.00 | 367.50 | 367.50 | 1.52% | 3,972 |
| Jun 23, 2026 | 355.50 | 362.00 | 353.50 | 362.00 | 362.00 | 1.69% | 3,969 |
| Jun 22, 2026 | 355.00 | 358.50 | 352.50 | 356.00 | 356.00 | - | 2,875 |
| Jun 19, 2026 | 358.50 | 358.50 | 352.00 | 356.00 | 356.00 | -0.84% | 6,663 |
| Jun 18, 2026 | 363.00 | 363.00 | 355.00 | 359.00 | 359.00 | -0.69% | 3,778 |
| Jun 17, 2026 | 359.00 | 361.50 | 354.00 | 361.50 | 361.50 | 0.42% | 4,813 |
| Jun 16, 2026 | 364.50 | 364.50 | 357.50 | 360.00 | 360.00 | -0.41% | 2,704 |
| Jun 15, 2026 | 360.00 | 368.00 | 353.00 | 361.50 | 361.50 | - | 9,697 |
| Jun 12, 2026 | 363.50 | 363.50 | 359.00 | 361.50 | 361.50 | -0.55% | 4,554 |
| Jun 11, 2026 | 368.00 | 370.00 | 362.50 | 363.50 | 363.50 | -1.36% | 4,413 |
| Jun 10, 2026 | 370.50 | 371.50 | 366.50 | 368.50 | 368.50 | -0.27% | 3,790 |
| Jun 9, 2026 | 373.50 | 377.50 | 367.00 | 369.50 | 369.50 | -1.47% | 5,690 |
| Jun 8, 2026 | 378.00 | 385.00 | 374.50 | 375.00 | 375.00 | -1.06% | 3,552 |
| Jun 5, 2026 | 380.00 | 380.50 | 376.50 | 379.00 | 379.00 | 0.13% | 2,467 |
| Jun 4, 2026 | 387.00 | 387.00 | 378.50 | 378.50 | 378.50 | -1.05% | 3,388 |
| 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 |