Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 82.20
-0.40 (-0.48%)
At close: Nov 28, 2025
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 82.20 | 82.60 | 81.80 | 82.20 | 82.20 | -0.48% | 2,300 |
| Nov 27, 2025 | 81.40 | 82.60 | 80.80 | 82.60 | 82.60 | 1.72% | 3,755 |
| Nov 26, 2025 | 80.80 | 81.20 | 80.40 | 81.20 | 81.20 | 0.74% | 6,164 |
| Nov 25, 2025 | 81.20 | 81.20 | 80.20 | 80.60 | 80.60 | - | 3,925 |
| Nov 24, 2025 | 80.20 | 80.80 | 80.20 | 80.60 | 80.60 | 0.25% | 2,350 |
| Nov 21, 2025 | 80.20 | 80.60 | 79.80 | 80.40 | 80.40 | 0.25% | 5,111 |
| Nov 20, 2025 | 80.40 | 80.60 | 80.00 | 80.20 | 80.20 | -0.25% | 1,662 |
| Nov 19, 2025 | 80.00 | 80.40 | 79.80 | 80.40 | 80.40 | 0.25% | 4,633 |
| Nov 18, 2025 | 80.60 | 80.60 | 79.80 | 80.20 | 80.20 | -0.25% | 4,977 |
| Nov 17, 2025 | 80.40 | 80.80 | 79.80 | 80.40 | 80.40 | - | 7,344 |
| Nov 14, 2025 | 80.80 | 80.80 | 79.60 | 80.40 | 80.40 | -0.25% | 6,027 |
| Nov 13, 2025 | 80.80 | 81.20 | 79.80 | 80.60 | 80.60 | - | 9,267 |
| Nov 12, 2025 | 81.20 | 81.20 | 80.20 | 80.60 | 80.60 | 0.50% | 2,399 |
| Nov 11, 2025 | 81.20 | 81.20 | 80.20 | 80.20 | 80.20 | -0.50% | 7,815 |
| Nov 10, 2025 | 80.80 | 81.60 | 80.00 | 80.60 | 80.60 | -0.49% | 5,187 |
| Nov 7, 2025 | 81.20 | 81.20 | 80.00 | 81.00 | 81.00 | 0.50% | 3,925 |
| Nov 6, 2025 | 81.00 | 81.40 | 80.20 | 80.60 | 80.60 | -0.74% | 7,990 |
| Nov 5, 2025 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | 0.25% | 1,693 |
| Nov 4, 2025 | 80.40 | 81.20 | 80.20 | 81.00 | 81.00 | 1.00% | 1,943 |
| Nov 3, 2025 | 80.80 | 81.00 | 80.00 | 80.20 | 80.20 | -0.25% | 5,778 |
| Oct 31, 2025 | 80.80 | 81.40 | 80.20 | 80.40 | 80.40 | -0.50% | 4,830 |
| Oct 30, 2025 | 81.20 | 81.60 | 80.20 | 80.80 | 80.80 | 0.25% | 2,547 |
| Oct 29, 2025 | 80.40 | 81.40 | 80.20 | 80.60 | 80.60 | -0.25% | 1,720 |
| Oct 28, 2025 | 80.80 | 81.00 | 80.20 | 80.80 | 80.80 | 0.25% | 3,013 |
| Oct 27, 2025 | 80.60 | 81.40 | 80.20 | 80.60 | 80.60 | - | 4,508 |
| Oct 24, 2025 | 80.00 | 81.00 | 80.00 | 80.60 | 80.60 | - | 2,903 |
| Oct 23, 2025 | 80.60 | 80.80 | 80.00 | 80.60 | 80.60 | 1.00% | 3,071 |
| Oct 22, 2025 | 80.60 | 80.60 | 79.80 | 79.80 | 79.80 | -0.50% | 1,605 |
| Oct 21, 2025 | 80.20 | 80.40 | 79.60 | 80.20 | 80.20 | - | 11,398 |
| 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% | 3,567 |
| Oct 16, 2025 | 80.80 | 80.80 | 79.60 | 79.80 | 79.80 | -0.75% | 4,933 |
| 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 | - | 3,616 |
| Oct 9, 2025 | 80.80 | 81.20 | 80.00 | 80.60 | 80.60 | - | 6,185 |
| 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% | 8,522 |
| 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% | 9,626 |
| 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% | 3,891 |
| Sep 29, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.51% | 2,995 |
| Sep 26, 2025 | 79.00 | 79.20 | 78.00 | 79.20 | 79.20 | 0.76% | 5,239 |
| Sep 25, 2025 | 78.80 | 79.00 | 78.00 | 78.60 | 78.60 | 0.26% | 1,585 |
| Sep 24, 2025 | 79.00 | 79.60 | 78.40 | 78.40 | 78.40 | -1.26% | 2,827 |
| Sep 23, 2025 | 79.20 | 79.80 | 78.60 | 79.40 | 79.40 | -0.25% | 2,711 |
| Sep 22, 2025 | 79.60 | 79.60 | 79.00 | 79.60 | 79.60 | - | 2,500 |