Berner Kantonalbank AG (SWX:BEKN)
Switzerland · Delayed Price · Currency is CHF 378.00
-3.50 (-0.92%)
May 13, 2026, 1:36 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 385.00 | 387.00 | 378.00 | 381.50 | 381.50 | -1.29% | 6,169 |
| May 11, 2026 | 391.00 | 396.00 | 386.00 | 386.50 | 386.50 | -0.90% | 6,674 |
| May 8, 2026 | 390.00 | 391.00 | 385.50 | 390.00 | 390.00 | -0.26% | 5,856 |
| May 7, 2026 | 400.00 | 400.00 | 384.00 | 391.00 | 391.00 | -2.37% | 9,512 |
| May 6, 2026 | 399.00 | 401.50 | 395.00 | 400.50 | 400.50 | 1.26% | 7,815 |
| May 5, 2026 | 400.00 | 403.50 | 394.00 | 395.50 | 395.50 | -1.37% | 8,496 |
| May 4, 2026 | 404.00 | 407.00 | 397.00 | 401.00 | 401.00 | -1.47% | 6,228 |
| Apr 30, 2026 | 401.50 | 408.00 | 401.50 | 407.00 | 407.00 | 0.25% | 4,557 |
| Apr 29, 2026 | 414.50 | 414.50 | 406.00 | 406.00 | 406.00 | -1.22% | 5,248 |
| Apr 28, 2026 | 405.50 | 415.00 | 405.50 | 411.00 | 411.00 | 1.73% | 7,798 |
| Apr 27, 2026 | 402.50 | 406.50 | 400.00 | 404.00 | 404.00 | 0.37% | 5,433 |
| Apr 24, 2026 | 400.00 | 407.00 | 396.50 | 402.50 | 402.50 | 1.26% | 7,028 |
| Apr 23, 2026 | 393.50 | 399.50 | 392.00 | 397.50 | 397.50 | 1.27% | 4,776 |
| Apr 22, 2026 | 394.00 | 395.50 | 390.50 | 392.50 | 392.50 | -0.25% | 4,555 |
| Apr 21, 2026 | 389.50 | 396.50 | 387.00 | 393.50 | 393.50 | 0.64% | 9,644 |
| Apr 20, 2026 | 395.00 | 397.00 | 383.00 | 391.00 | 391.00 | -0.51% | 14,099 |
| Apr 17, 2026 | 411.50 | 411.50 | 390.00 | 393.00 | 393.00 | -4.38% | 18,091 |
| Apr 16, 2026 | 420.00 | 420.00 | 407.00 | 411.00 | 411.00 | -1.79% | 10,868 |
| Apr 15, 2026 | 424.50 | 424.50 | 418.00 | 418.50 | 418.50 | -1.65% | 6,924 |
| Apr 14, 2026 | 426.50 | 430.00 | 421.00 | 425.50 | 425.50 | - | 7,583 |
| Apr 13, 2026 | 421.00 | 428.00 | 420.50 | 425.50 | 425.50 | 1.19% | 7,714 |
| Apr 10, 2026 | 416.50 | 422.00 | 416.50 | 420.50 | 420.50 | 1.08% | 8,971 |
| Apr 9, 2026 | 410.00 | 417.00 | 410.00 | 416.00 | 416.00 | 1.22% | 8,553 |
| Apr 8, 2026 | 415.00 | 415.00 | 405.50 | 411.00 | 411.00 | 0.24% | 11,465 |
| Apr 7, 2026 | 408.50 | 417.00 | 407.50 | 410.00 | 410.00 | 0.37% | 13,594 |
| Apr 2, 2026 | 405.00 | 409.50 | 403.50 | 408.50 | 408.50 | 0.62% | 5,838 |
| Apr 1, 2026 | 402.00 | 406.00 | 396.50 | 406.00 | 406.00 | 1.50% | 8,858 |
| Mar 31, 2026 | 395.00 | 401.00 | 395.00 | 400.00 | 400.00 | 1.39% | 8,877 |
| Mar 30, 2026 | 397.00 | 398.50 | 391.50 | 394.50 | 394.50 | -0.75% | 12,569 |
| Mar 27, 2026 | 399.00 | 400.50 | 391.00 | 397.50 | 397.50 | -0.38% | 22,453 |
| Mar 26, 2026 | 401.00 | 402.00 | 391.00 | 399.00 | 399.00 | -0.75% | 11,159 |
| Mar 25, 2026 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | -1.71% | 11,435 |
| Mar 24, 2026 | 395.00 | 409.00 | 392.00 | 409.00 | 409.00 | 3.41% | 13,036 |
| Mar 23, 2026 | 381.00 | 397.50 | 373.50 | 395.50 | 395.50 | 2.46% | 16,891 |
| Mar 20, 2026 | 386.00 | 390.50 | 377.00 | 386.00 | 386.00 | - | 180,701 |
| Mar 19, 2026 | 395.00 | 399.00 | 384.00 | 386.00 | 386.00 | -2.15% | 10,041 |
| Mar 18, 2026 | 396.00 | 399.50 | 394.50 | 394.50 | 394.50 | -0.13% | 6,446 |
| Mar 17, 2026 | 394.00 | 395.50 | 388.00 | 395.00 | 395.00 | -0.25% | 7,248 |
| Mar 16, 2026 | 390.00 | 396.00 | 387.50 | 396.00 | 396.00 | 1.80% | 10,941 |
| Mar 13, 2026 | 385.00 | 391.00 | 382.00 | 389.00 | 389.00 | 0.91% | 7,500 |
| Mar 12, 2026 | 385.00 | 388.00 | 381.00 | 385.50 | 385.50 | -0.52% | 8,927 |
| Mar 11, 2026 | 387.00 | 388.50 | 384.00 | 387.50 | 387.50 | 0.13% | 13,703 |
| Mar 10, 2026 | 388.50 | 396.50 | 387.00 | 387.00 | 387.00 | 0.52% | 16,078 |
| Mar 9, 2026 | 381.00 | 387.50 | 378.50 | 385.00 | 385.00 | 0.52% | 9,615 |
| Mar 6, 2026 | 380.00 | 384.50 | 378.50 | 383.00 | 383.00 | 0.52% | 6,717 |
| Mar 5, 2026 | 378.00 | 385.00 | 375.00 | 381.00 | 381.00 | 0.40% | 14,373 |
| Mar 4, 2026 | 368.50 | 381.00 | 368.50 | 379.50 | 379.50 | 2.57% | 9,478 |
| Mar 3, 2026 | 373.00 | 374.50 | 367.00 | 370.00 | 370.00 | -1.60% | 10,490 |
| Mar 2, 2026 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 1.62% | 9,754 |
| Feb 27, 2026 | 371.00 | 374.00 | 366.00 | 370.00 | 370.00 | -0.40% | 10,462 |