Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 106.50
+2.00 (1.91%)
Apr 1, 2026, 5:30 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | - | 1.44% | 722 |
| Mar 31, 2026 | 102.50 | 107.00 | 101.00 | 104.50 | 104.50 | 2.45% | 11,425 |
| Mar 30, 2026 | 105.50 | 105.50 | 100.00 | 102.00 | 102.00 | -3.32% | 10,758 |
| Mar 27, 2026 | 111.50 | 111.50 | 105.00 | 105.50 | 105.50 | -4.95% | 7,950 |
| Mar 26, 2026 | 109.50 | 111.00 | 108.50 | 111.00 | 107.40 | - | 8,399 |
| Mar 25, 2026 | 112.00 | 112.50 | 109.50 | 111.00 | 107.40 | -0.45% | 7,518 |
| Mar 24, 2026 | 110.00 | 111.50 | 107.50 | 111.50 | 107.88 | 1.36% | 7,945 |
| Mar 23, 2026 | 108.00 | 111.50 | 105.50 | 110.00 | 106.43 | - | 14,382 |
| Mar 20, 2026 | 110.00 | 111.50 | 109.00 | 110.00 | 106.43 | - | 8,408 |
| Mar 19, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 106.43 | -2.22% | 7,974 |
| Mar 18, 2026 | 111.00 | 113.50 | 110.00 | 112.50 | 108.85 | 2.27% | 9,010 |
| Mar 17, 2026 | 111.00 | 112.00 | 108.50 | 110.00 | 106.43 | -0.45% | 10,143 |
| Mar 16, 2026 | 109.00 | 111.00 | 107.00 | 110.50 | 106.92 | 0.45% | 8,802 |
| Mar 13, 2026 | 109.50 | 112.00 | 109.00 | 110.00 | 106.43 | -0.45% | 4,011 |
| Mar 12, 2026 | 109.00 | 111.00 | 109.00 | 110.50 | 106.92 | -0.45% | 5,263 |
| Mar 11, 2026 | 112.50 | 112.50 | 110.00 | 111.00 | 107.40 | -1.33% | 2,676 |
| Mar 10, 2026 | 112.00 | 113.50 | 110.50 | 112.50 | 108.85 | 1.35% | 8,147 |
| Mar 9, 2026 | 110.00 | 111.50 | 106.00 | 111.00 | 107.40 | - | 8,286 |
| Mar 6, 2026 | 113.50 | 113.50 | 109.50 | 111.00 | 107.40 | -2.20% | 7,547 |
| Mar 5, 2026 | 113.50 | 114.50 | 111.00 | 113.50 | 109.82 | 0.89% | 9,471 |
| Mar 4, 2026 | 110.50 | 113.00 | 110.50 | 112.50 | 108.85 | 1.35% | 6,891 |
| Mar 3, 2026 | 112.50 | 112.50 | 109.00 | 111.00 | 107.40 | -2.63% | 9,084 |
| Mar 2, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 110.30 | 1.33% | 8,249 |
| Feb 27, 2026 | 113.00 | 113.50 | 110.50 | 112.50 | 108.85 | -0.44% | 6,393 |
| Feb 26, 2026 | 114.00 | 115.00 | 111.50 | 113.00 | 109.34 | -0.88% | 7,650 |
| Feb 25, 2026 | 111.00 | 115.00 | 110.50 | 114.00 | 110.30 | 3.17% | 12,829 |
| Feb 24, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 106.92 | -0.45% | 5,414 |
| Feb 23, 2026 | 110.50 | 113.00 | 110.00 | 111.00 | 107.40 | 2.78% | 15,978 |
| Feb 20, 2026 | 109.00 | 109.50 | 107.00 | 108.00 | 104.50 | -0.92% | 3,639 |
| Feb 19, 2026 | 107.50 | 110.50 | 106.50 | 109.00 | 105.46 | 0.93% | 14,312 |
| Feb 18, 2026 | 106.00 | 108.00 | 104.00 | 108.00 | 104.50 | 1.41% | 11,088 |
| Feb 17, 2026 | 104.50 | 106.50 | 104.00 | 106.50 | 103.05 | 0.95% | 4,222 |
| Feb 16, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 102.08 | 0.96% | 8,182 |
| Feb 13, 2026 | 107.00 | 107.00 | 103.00 | 104.50 | 101.11 | -1.88% | 8,989 |
| Feb 12, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 103.05 | - | 12,461 |
| Feb 11, 2026 | 108.00 | 108.00 | 104.50 | 106.50 | 103.05 | -0.93% | 5,158 |
| Feb 10, 2026 | 107.50 | 108.00 | 106.00 | 107.50 | 104.01 | - | 8,697 |
| Feb 9, 2026 | 106.00 | 108.50 | 105.50 | 107.50 | 104.01 | 1.42% | 15,393 |
| Feb 6, 2026 | 104.00 | 106.50 | 102.50 | 106.00 | 102.56 | 1.92% | 12,412 |
| Feb 5, 2026 | 103.00 | 105.00 | 100.00 | 104.00 | 100.63 | 2.97% | 13,242 |
| Feb 4, 2026 | 99.40 | 101.00 | 98.20 | 101.00 | 97.72 | 1.61% | 8,783 |
| Feb 3, 2026 | 99.80 | 100.50 | 99.00 | 99.40 | 96.18 | -0.20% | 7,317 |
| Feb 2, 2026 | 98.20 | 100.00 | 97.20 | 99.60 | 96.37 | 1.84% | 4,902 |
| Jan 30, 2026 | 97.00 | 98.80 | 97.00 | 97.80 | 94.63 | 0.62% | 3,242 |
| Jan 29, 2026 | 98.20 | 98.20 | 96.60 | 97.20 | 94.05 | -0.82% | 5,884 |
| Jan 28, 2026 | 100.00 | 100.00 | 96.80 | 98.00 | 94.82 | -1.41% | 7,773 |
| Jan 27, 2026 | 97.40 | 99.60 | 96.60 | 99.40 | 96.18 | 2.69% | 7,339 |
| Jan 26, 2026 | 96.60 | 97.60 | 95.40 | 96.80 | 93.66 | 0.21% | 9,126 |
| Jan 23, 2026 | 96.60 | 97.60 | 95.40 | 96.60 | 93.47 | 0.42% | 7,811 |
| Jan 22, 2026 | 94.60 | 96.60 | 93.40 | 96.20 | 93.08 | 1.69% | 12,779 |