Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 438.50
-4.50 (-1.02%)
Nov 10, 2026, 11:06 AM CET
Berner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 442.00 | 443.00 | 438.00 | 438.50 | 438.50 | -1.02% | 1,472 |
| Nov 9, 2026 | 449.50 | 451.50 | 443.00 | 443.00 | 443.00 | -1.12% | 4,615 |
| Nov 6, 2026 | 450.00 | 459.00 | 448.00 | 448.00 | 448.00 | -1.10% | 6,503 |
| Nov 5, 2026 | 446.00 | 454.00 | 442.00 | 453.00 | 453.00 | 1.23% | 4,424 |
| Nov 4, 2026 | 446.50 | 452.00 | 443.00 | 447.50 | 447.50 | 0.45% | 6,983 |
| Nov 3, 2026 | 440.00 | 449.00 | 438.00 | 445.50 | 445.50 | 1.60% | 7,444 |
| Nov 2, 2026 | 436.00 | 441.50 | 436.00 | 438.50 | 438.50 | -0.34% | 5,874 |
| Oct 30, 2026 | 438.00 | 440.00 | 434.00 | 440.00 | 440.00 | 0.92% | 6,256 |
| Oct 29, 2026 | 429.50 | 436.00 | 427.00 | 436.00 | 436.00 | 1.87% | 5,034 |
| Oct 28, 2026 | 431.00 | 431.50 | 425.00 | 428.00 | 428.00 | -0.70% | 3,873 |
| Oct 27, 2026 | 432.50 | 434.00 | 429.00 | 431.00 | 431.00 | -0.35% | 5,994 |
| Oct 26, 2026 | 431.00 | 438.00 | 428.50 | 432.50 | 432.50 | 0.70% | 5,044 |
| Oct 23, 2026 | 427.50 | 431.00 | 423.00 | 429.50 | 429.50 | 0.59% | 6,395 |
| Oct 22, 2026 | 424.50 | 429.00 | 420.50 | 427.00 | 427.00 | 0.59% | 5,125 |
| Oct 21, 2026 | 418.00 | 427.00 | 418.00 | 424.50 | 424.50 | 1.43% | 4,929 |
| Oct 20, 2026 | 417.00 | 421.00 | 416.00 | 418.50 | 418.50 | 0.36% | 2,273 |
| Oct 19, 2026 | 418.00 | 420.00 | 411.50 | 417.00 | 417.00 | -1.30% | 4,063 |
| 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 |