Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 100.60
+0.60 (0.60%)
Oct 2, 2026, 5:30 PM CET
Basler Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 99.80 | 101.20 | 99.10 | 100.60 | - | 0.60% | 4,051 |
| Oct 1, 2026 | 101.60 | 101.60 | 99.50 | 100.00 | 100.00 | -2.15% | 7,799 |
| Sep 30, 2026 | 99.00 | 103.20 | 97.00 | 102.20 | 102.20 | 3.55% | 12,052 |
| Sep 29, 2026 | 98.90 | 99.70 | 98.20 | 98.70 | 98.70 | -0.50% | 5,078 |
| Sep 28, 2026 | 100.00 | 100.80 | 98.90 | 99.20 | 99.20 | -0.10% | 6,329 |
| Sep 25, 2026 | 97.10 | 100.40 | 97.10 | 99.30 | 99.30 | 1.74% | 8,546 |
| Sep 24, 2026 | 96.60 | 98.20 | 95.80 | 97.60 | 97.60 | 0.83% | 3,398 |
| Sep 23, 2026 | 97.10 | 97.10 | 95.60 | 96.80 | 96.80 | -0.41% | 2,475 |
| Sep 22, 2026 | 97.10 | 98.20 | 96.60 | 97.20 | 97.20 | -0.51% | 3,637 |
| Sep 21, 2026 | 95.50 | 98.00 | 95.50 | 97.70 | 97.70 | 0.41% | 1,813 |
| Sep 18, 2026 | 97.00 | 98.50 | 96.90 | 97.30 | 97.30 | -0.10% | 14,708 |
| Sep 17, 2026 | 98.90 | 98.90 | 96.40 | 97.40 | 97.40 | -1.02% | 5,044 |
| Sep 16, 2026 | 99.60 | 99.60 | 98.40 | 98.40 | 98.40 | -0.30% | 4,889 |
| Sep 15, 2026 | 97.00 | 98.70 | 96.40 | 98.70 | 98.70 | 1.65% | 4,107 |
| Sep 14, 2026 | 96.50 | 97.60 | 96.50 | 97.10 | 97.10 | 1.15% | 3,046 |
| Sep 11, 2026 | 96.20 | 97.10 | 95.30 | 96.00 | 96.00 | 0.52% | 4,092 |
| Sep 10, 2026 | 97.00 | 97.60 | 95.50 | 95.50 | 95.50 | -1.55% | 4,811 |
| Sep 9, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.22% | 5,174 |
| Sep 8, 2026 | 99.20 | 100.00 | 99.10 | 99.20 | 99.20 | - | 3,829 |
| Sep 7, 2026 | 98.70 | 99.90 | 97.60 | 99.20 | 99.20 | 0.51% | 5,192 |
| Sep 4, 2026 | 99.00 | 99.50 | 98.30 | 98.70 | 98.70 | -0.40% | 3,442 |
| Sep 3, 2026 | 98.10 | 100.00 | 98.00 | 99.10 | 99.10 | 1.02% | 6,233 |
| Sep 2, 2026 | 96.60 | 98.50 | 96.60 | 98.10 | 98.10 | 1.55% | 5,666 |
| Sep 1, 2026 | 96.80 | 97.30 | 95.90 | 96.60 | 96.60 | -0.31% | 5,270 |
| Aug 31, 2026 | 96.00 | 97.60 | 95.80 | 96.90 | 96.90 | 0.94% | 6,812 |
| Aug 28, 2026 | 97.20 | 97.50 | 96.00 | 96.00 | 96.00 | -1.23% | 5,775 |
| Aug 27, 2026 | 97.20 | 97.30 | 96.20 | 97.20 | 97.20 | - | 5,971 |
| Aug 26, 2026 | 97.30 | 97.90 | 96.70 | 97.20 | 97.20 | 0.41% | 5,366 |
| Aug 25, 2026 | 95.80 | 97.60 | 95.80 | 96.80 | 96.80 | 1.36% | 3,439 |
| Aug 24, 2026 | 95.50 | 96.20 | 95.10 | 95.50 | 95.50 | 0.42% | 6,066 |
| Aug 21, 2026 | 94.70 | 96.00 | 94.70 | 95.10 | 95.10 | -0.42% | 3,161 |
| Aug 20, 2026 | 95.00 | 96.00 | 94.80 | 95.50 | 95.50 | 0.42% | 4,359 |
| Aug 19, 2026 | 95.20 | 97.00 | 95.00 | 95.10 | 95.10 | - | 3,107 |
| Aug 18, 2026 | 95.00 | 95.60 | 93.90 | 95.10 | 95.10 | 0.32% | 4,049 |
| Aug 17, 2026 | 95.40 | 95.60 | 93.70 | 94.80 | 94.80 | 0.21% | 4,650 |
| Aug 14, 2026 | 94.50 | 97.90 | 93.40 | 94.60 | 94.60 | 0.21% | 6,690 |
| Aug 13, 2026 | 93.50 | 95.00 | 92.40 | 94.40 | 94.40 | 1.18% | 8,831 |
| Aug 12, 2026 | 94.50 | 94.50 | 93.00 | 93.30 | 93.30 | -0.96% | 6,564 |
| Aug 11, 2026 | 94.70 | 95.30 | 94.00 | 94.20 | 94.20 | -1.15% | 5,099 |
| Aug 10, 2026 | 95.30 | 95.40 | 94.00 | 95.30 | 95.30 | -0.42% | 5,589 |
| Aug 7, 2026 | 97.70 | 97.70 | 94.50 | 95.70 | 95.70 | -2.05% | 8,468 |
| Aug 6, 2026 | 98.50 | 99.00 | 96.80 | 97.70 | 97.70 | -0.61% | 4,511 |
| Aug 5, 2026 | 99.20 | 99.20 | 98.00 | 98.30 | 98.30 | -0.41% | 3,740 |
| Aug 4, 2026 | 99.00 | 99.80 | 98.70 | 98.70 | 98.70 | -0.40% | 5,318 |
| Aug 3, 2026 | 100.00 | 100.00 | 97.70 | 99.10 | 99.10 | -0.60% | 6,186 |
| Jul 31, 2026 | 99.80 | 100.40 | 99.20 | 99.70 | 99.70 | - | 3,771 |
| Jul 30, 2026 | 101.60 | 101.60 | 99.60 | 99.70 | 99.70 | -0.10% | 4,861 |
| Jul 29, 2026 | 101.20 | 102.20 | 99.60 | 99.80 | 99.80 | -0.80% | 9,439 |
| Jul 28, 2026 | 99.10 | 101.00 | 98.90 | 100.60 | 100.60 | 1.82% | 3,519 |
| Jul 27, 2026 | 99.60 | 100.40 | 98.60 | 98.80 | 98.80 | -0.60% | 3,131 |