Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 76.20
+0.20 (0.26%)
Aug 14, 2025, 5:31 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 76.60 | 77.00 | 76.00 | 76.20 | 76.20 | 0.26% | 1,923 |
| Aug 8, 2025 | 76.40 | 77.00 | 75.40 | 76.00 | 76.00 | -0.26% | 3,744 |
| Aug 7, 2025 | 75.80 | 76.20 | 75.40 | 76.20 | 76.20 | 1.06% | 6,894 |
| Aug 6, 2025 | 75.20 | 75.80 | 74.40 | 75.40 | 75.40 | 0.80% | 5,343 |
| Aug 5, 2025 | 75.00 | 75.20 | 74.20 | 74.80 | 74.80 | - | 2,950 |
| Aug 4, 2025 | 74.00 | 76.00 | 74.00 | 74.80 | 74.80 | -0.53% | 5,033 |
| Jul 31, 2025 | 75.20 | 75.80 | 74.20 | 75.20 | 75.20 | 0.27% | 6,343 |
| Jul 30, 2025 | 74.80 | 76.40 | 74.40 | 75.00 | 75.00 | 0.81% | 7,551 |
| Jul 29, 2025 | 74.40 | 75.40 | 73.80 | 74.40 | 74.40 | -0.53% | 2,321 |
| Jul 28, 2025 | 76.00 | 76.40 | 74.40 | 74.80 | 74.80 | -1.06% | 2,764 |
| Jul 25, 2025 | 75.80 | 76.20 | 74.80 | 75.60 | 75.60 | 0.27% | 2,018 |
| Jul 24, 2025 | 75.40 | 76.00 | 74.40 | 75.40 | 75.40 | -0.26% | 3,808 |
| Jul 23, 2025 | 76.00 | 76.00 | 75.00 | 75.60 | 75.60 | - | 1,074 |
| Jul 22, 2025 | 76.20 | 76.80 | 74.60 | 75.60 | 75.60 | -1.31% | 4,362 |
| Jul 21, 2025 | 75.20 | 76.60 | 74.60 | 76.60 | 76.60 | 2.13% | 8,366 |
| Jul 18, 2025 | 75.40 | 75.60 | 74.80 | 75.00 | 75.00 | -0.53% | 1,511 |
| Jul 17, 2025 | 76.20 | 76.40 | 74.60 | 75.40 | 75.40 | -0.53% | 2,442 |
| Jul 16, 2025 | 75.40 | 76.40 | 75.40 | 75.80 | 75.80 | 0.53% | 3,775 |
| Jul 15, 2025 | 75.60 | 75.80 | 74.80 | 75.40 | 75.40 | 0.80% | 2,849 |
| Jul 14, 2025 | 74.40 | 75.60 | 74.00 | 74.80 | 74.80 | -0.27% | 2,531 |
| Jul 11, 2025 | 74.40 | 75.20 | 74.20 | 75.00 | 75.00 | -0.27% | 1,153 |
| Jul 10, 2025 | 74.40 | 75.40 | 74.20 | 75.20 | 75.20 | 0.80% | 2,608 |
| Jul 9, 2025 | 74.60 | 75.40 | 73.80 | 74.60 | 74.60 | -0.27% | 5,509 |
| Jul 8, 2025 | 74.60 | 75.20 | 73.80 | 74.80 | 74.80 | 0.81% | 2,313 |
| Jul 7, 2025 | 74.80 | 74.80 | 73.80 | 74.20 | 74.20 | 0.54% | 2,382 |
| Jul 4, 2025 | 74.00 | 74.40 | 73.60 | 73.80 | 73.80 | -0.54% | 2,619 |
| Jul 3, 2025 | 74.80 | 74.80 | 73.80 | 74.20 | 74.20 | -0.27% | 2,825 |
| Jul 2, 2025 | 74.60 | 75.20 | 74.20 | 74.40 | 74.40 | - | 1,284 |
| Jul 1, 2025 | 74.60 | 75.00 | 74.00 | 74.40 | 74.40 | -0.27% | 2,718 |
| Jun 30, 2025 | 75.00 | 75.60 | 74.40 | 74.60 | 74.60 | 0.54% | 2,145 |
| Jun 27, 2025 | 74.20 | 74.80 | 74.00 | 74.20 | 74.20 | - | 2,187 |
| Jun 26, 2025 | 74.60 | 74.80 | 73.80 | 74.20 | 74.20 | - | 815 |
| Jun 25, 2025 | 75.60 | 75.60 | 74.00 | 74.20 | 74.20 | -0.54% | 3,443 |
| Jun 24, 2025 | 75.60 | 75.60 | 74.20 | 74.60 | 74.60 | - | 2,611 |
| Jun 23, 2025 | 74.80 | 74.80 | 74.00 | 74.60 | 74.60 | - | 3,954 |
| Jun 20, 2025 | 74.40 | 74.60 | 73.80 | 74.60 | 74.60 | 0.54% | 3,715 |
| Jun 19, 2025 | 73.60 | 74.60 | 73.40 | 74.20 | 74.20 | 1.09% | 4,532 |
| Jun 18, 2025 | 73.40 | 74.00 | 73.40 | 73.40 | 73.40 | - | 3,900 |
| Jun 17, 2025 | 73.80 | 74.00 | 73.40 | 73.40 | 73.40 | -0.27% | 3,313 |
| Jun 16, 2025 | 74.00 | 74.00 | 72.80 | 73.60 | 73.60 | -0.27% | 4,056 |
| Jun 13, 2025 | 75.60 | 75.60 | 73.20 | 73.80 | 73.80 | -0.81% | 3,597 |
| Jun 12, 2025 | 75.40 | 76.00 | 73.80 | 74.40 | 74.40 | -1.06% | 7,542 |
| Jun 11, 2025 | 75.20 | 75.80 | 75.00 | 75.20 | 75.20 | 0.27% | 3,656 |
| Jun 10, 2025 | 76.40 | 76.60 | 75.00 | 75.00 | 75.00 | -1.32% | 2,845 |
| Jun 6, 2025 | 76.20 | 77.60 | 75.40 | 76.00 | 76.00 | 0.53% | 3,111 |
| Jun 5, 2025 | 76.40 | 76.40 | 75.60 | 75.60 | 75.60 | 0.27% | 1,361 |
| Jun 4, 2025 | 76.20 | 76.60 | 75.40 | 75.40 | 75.40 | -0.79% | 2,722 |