Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 80.20
0.00 (0.00%)
Oct 21, 2025, 5:31 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 80.20 | 80.80 | 79.60 | 80.20 | 80.20 | 0.25% | 7,337 |
| Oct 17, 2025 | 80.40 | 80.60 | 79.60 | 80.00 | 80.00 | 0.25% | 3,587 |
| Oct 16, 2025 | 80.80 | 80.80 | 79.60 | 79.80 | 79.80 | -0.75% | 4,937 |
| Oct 15, 2025 | 80.20 | 81.20 | 80.20 | 80.40 | 80.40 | -0.74% | 3,169 |
| Oct 14, 2025 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | 0.25% | 3,455 |
| Oct 13, 2025 | 81.00 | 81.20 | 80.40 | 80.80 | 80.80 | 0.25% | 5,476 |
| Oct 10, 2025 | 80.60 | 81.00 | 80.00 | 80.60 | 80.60 | - | 4,012 |
| Oct 9, 2025 | 80.80 | 81.20 | 80.00 | 80.60 | 80.60 | - | 6,376 |
| Oct 8, 2025 | 80.00 | 80.80 | 79.60 | 80.60 | 80.60 | 0.50% | 13,900 |
| Oct 7, 2025 | 79.80 | 80.60 | 79.60 | 80.20 | 80.20 | 0.25% | 8,538 |
| Oct 6, 2025 | 80.00 | 80.40 | 79.20 | 80.00 | 80.00 | -0.25% | 2,900 |
| Oct 3, 2025 | 79.80 | 80.40 | 79.40 | 80.20 | 80.20 | 0.75% | 12,570 |
| Oct 2, 2025 | 79.40 | 80.40 | 79.20 | 79.60 | 79.60 | 0.25% | 9,628 |
| Oct 1, 2025 | 79.40 | 79.40 | 78.60 | 79.40 | 79.40 | 0.25% | 1,400 |
| Sep 30, 2025 | 78.60 | 79.40 | 78.20 | 79.20 | 79.20 | 0.51% | 3,894 |
| Sep 29, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.51% | 3,022 |
| Sep 26, 2025 | 79.00 | 79.20 | 78.00 | 79.20 | 79.20 | 0.76% | 5,251 |
| Sep 25, 2025 | 78.80 | 79.00 | 78.00 | 78.60 | 78.60 | 0.26% | 1,611 |
| Sep 24, 2025 | 79.00 | 79.60 | 78.40 | 78.40 | 78.40 | -1.26% | 2,830 |
| Sep 23, 2025 | 79.20 | 79.80 | 78.60 | 79.40 | 79.40 | -0.25% | 2,764 |
| Sep 22, 2025 | 79.60 | 79.60 | 79.00 | 79.60 | 79.60 | - | 2,551 |
| Sep 19, 2025 | 79.00 | 80.20 | 79.00 | 79.60 | 79.60 | 0.76% | 8,713 |
| Sep 18, 2025 | 79.00 | 79.00 | 78.40 | 79.00 | 79.00 | 0.25% | 4,607 |
| Sep 17, 2025 | 79.20 | 79.80 | 78.40 | 78.80 | 78.80 | -0.51% | 3,654 |
| Sep 16, 2025 | 79.60 | 80.00 | 79.20 | 79.20 | 79.20 | -1.00% | 1,799 |
| Sep 15, 2025 | 79.60 | 80.20 | 79.40 | 80.00 | 80.00 | 0.25% | 6,166 |
| Sep 12, 2025 | 80.20 | 80.20 | 79.40 | 79.80 | 79.80 | 0.50% | 3,092 |
| Sep 11, 2025 | 80.20 | 80.20 | 79.20 | 79.40 | 79.40 | -0.25% | 2,986 |
| Sep 10, 2025 | 79.80 | 80.20 | 79.20 | 79.60 | 79.60 | -0.25% | 3,807 |
| Sep 9, 2025 | 80.00 | 80.40 | 79.20 | 79.80 | 79.80 | - | 5,857 |
| Sep 8, 2025 | 80.20 | 80.60 | 79.40 | 79.80 | 79.80 | -0.25% | 5,826 |
| Sep 5, 2025 | 79.60 | 80.00 | 79.20 | 80.00 | 80.00 | 0.50% | 5,692 |
| Sep 4, 2025 | 79.80 | 79.80 | 79.20 | 79.60 | 79.60 | - | 2,775 |
| Sep 3, 2025 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | -0.25% | 4,960 |
| Sep 2, 2025 | 80.20 | 80.60 | 79.60 | 79.80 | 79.80 | -0.75% | 7,719 |
| Sep 1, 2025 | 80.00 | 80.40 | 79.60 | 80.40 | 80.40 | 0.50% | 4,214 |
| Aug 29, 2025 | 80.60 | 80.60 | 79.80 | 80.00 | 80.00 | - | 8,971 |
| Aug 28, 2025 | 78.60 | 81.00 | 78.60 | 80.00 | 80.00 | 3.63% | 28,466 |
| Aug 27, 2025 | 77.60 | 78.20 | 76.60 | 77.20 | 77.20 | - | 3,043 |
| Aug 26, 2025 | 77.00 | 78.00 | 76.80 | 77.20 | 77.20 | 0.26% | 2,879 |
| Aug 25, 2025 | 77.40 | 77.40 | 76.40 | 77.00 | 77.00 | -0.26% | 3,973 |
| Aug 22, 2025 | 77.20 | 78.00 | 77.00 | 77.20 | 77.20 | -0.26% | 1,661 |
| Aug 21, 2025 | 77.40 | 78.00 | 77.00 | 77.40 | 77.40 | - | 4,472 |
| Aug 20, 2025 | 76.40 | 77.80 | 76.40 | 77.40 | 77.40 | 0.52% | 4,258 |
| Aug 19, 2025 | 77.20 | 77.40 | 76.20 | 77.00 | 77.00 | 0.79% | 2,217 |
| Aug 18, 2025 | 76.40 | 77.00 | 76.00 | 76.40 | 76.40 | 0.26% | 3,463 |
| Aug 15, 2025 | 76.40 | 76.80 | 75.80 | 76.20 | 76.20 | - | 2,468 |
| Aug 14, 2025 | 76.00 | 76.80 | 76.00 | 76.20 | 76.20 | 0.26% | 5,269 |
| Aug 13, 2025 | 75.80 | 76.60 | 75.60 | 76.00 | 76.00 | 0.26% | 6,078 |
| Aug 12, 2025 | 76.40 | 76.60 | 75.60 | 75.80 | 75.80 | -0.52% | 2,109 |