Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 106.40
0.00 (0.00%)
Oct 22, 2026, 5:30 PM CEST
Basler Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 106.40 | 106.60 | 105.00 | 106.40 | 106.40 | - | 4,189 |
| Oct 21, 2026 | 104.20 | 107.20 | 104.00 | 106.40 | 106.40 | 1.72% | 3,639 |
| Oct 20, 2026 | 103.00 | 105.40 | 102.80 | 104.60 | 104.60 | 0.97% | 5,284 |
| Oct 19, 2026 | 104.00 | 104.20 | 103.00 | 103.60 | 103.60 | -0.58% | 5,104 |
| Oct 16, 2026 | 104.40 | 105.00 | 103.80 | 104.20 | 104.20 | -0.57% | 3,181 |
| Oct 15, 2026 | 103.00 | 105.00 | 103.00 | 104.80 | 104.80 | 1.75% | 3,608 |
| Oct 14, 2026 | 103.20 | 105.00 | 102.00 | 103.00 | 103.00 | -0.19% | 8,817 |
| Oct 13, 2026 | 102.00 | 104.00 | 102.00 | 103.20 | 103.20 | 1.38% | 4,123 |
| Oct 12, 2026 | 101.00 | 102.60 | 100.80 | 101.80 | 101.80 | 0.99% | 2,417 |
| Oct 9, 2026 | 102.40 | 102.60 | 100.80 | 100.80 | 100.80 | -1.18% | 2,525 |
| Oct 8, 2026 | 100.60 | 102.60 | 100.60 | 102.00 | 102.00 | 0.39% | 4,154 |
| Oct 7, 2026 | 100.40 | 102.60 | 100.20 | 101.60 | 101.60 | 0.99% | 7,398 |
| Oct 6, 2026 | 102.40 | 103.40 | 100.40 | 100.60 | 100.60 | -1.57% | 5,541 |
| Oct 5, 2026 | 100.80 | 102.20 | 100.20 | 102.20 | 102.20 | 1.59% | 6,259 |
| Oct 2, 2026 | 99.80 | 101.20 | 99.10 | 100.60 | 100.60 | 0.60% | 4,229 |
| 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 |