Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 402.00
+1.00 (0.25%)
Sep 18, 2026, 5:31 PM CET
Berner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 375.50 | 375.50 | 370.00 | 373.00 | 373.00 | -1.06% | 3,626 |
| Aug 7, 2026 | 379.50 | 381.50 | 374.50 | 377.00 | 377.00 | -1.57% | 4,467 |
| Aug 6, 2026 | 380.00 | 383.50 | 378.00 | 383.00 | 383.00 | 0.92% | 1,782 |
| Aug 5, 2026 | 378.00 | 381.00 | 374.50 | 379.50 | 379.50 | -0.26% | 3,558 |
| Aug 4, 2026 | 384.00 | 384.00 | 378.50 | 380.50 | 380.50 | -0.39% | 2,271 |
| 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 |