Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 387.00
+2.50 (0.65%)
Aug 24, 2026, 5:31 PM CET
Berner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 385.50 | 394.50 | 385.50 | 386.50 | - | 0.52% | 3,432 |
| 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 |
| 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 |