Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 80.00
+0.40 (0.50%)
Sep 5, 2025, 5:30 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.60 | 79.60 | 79.20 | 79.40 | 79.40 | -0.25% | 617 |
| 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 |
| 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 |