Banque Cantonale de Genève SA (SWX:BCGE)
Switzerland
· Delayed Price · Currency is CHF 31.50
-0.30 (-0.94%)
At close: Mar 6, 2026
SWX:BCGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.60 | 31.80 | 31.40 | 31.50 | 31.50 | -0.94% | 5,999 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.80 | 31.80 | -0.62% | 15,396 |
| Mar 4, 2026 | 31.30 | 32.10 | 31.30 | 32.00 | 32.00 | 1.91% | 18,665 |
| Mar 3, 2026 | 32.00 | 32.00 | 31.20 | 31.40 | 31.40 | -1.88% | 24,471 |
| Mar 2, 2026 | 31.50 | 32.10 | 31.10 | 32.00 | 32.00 | 0.31% | 15,465 |
| Feb 27, 2026 | 31.90 | 31.90 | 31.60 | 31.90 | 31.90 | - | 12,160 |
| Feb 26, 2026 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 0.63% | 12,406 |
| Feb 25, 2026 | 31.30 | 31.90 | 31.30 | 31.70 | 31.70 | 1.60% | 38,171 |
| Feb 24, 2026 | 31.00 | 31.40 | 30.90 | 31.20 | 31.20 | -0.64% | 6,346 |
| Feb 23, 2026 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 21,600 |
| Feb 20, 2026 | 30.50 | 30.80 | 30.40 | 30.80 | 30.80 | 0.65% | 8,052 |
| Feb 19, 2026 | 30.30 | 30.70 | 30.10 | 30.60 | 30.60 | 0.99% | 13,889 |
| Feb 18, 2026 | 29.90 | 30.50 | 29.90 | 30.30 | 30.30 | 1.34% | 22,148 |
| Feb 17, 2026 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.01% | 11,491 |
| Feb 16, 2026 | 29.70 | 29.70 | 29.40 | 29.60 | 29.60 | -0.67% | 6,014 |
| Feb 13, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 23,017 |
| Feb 12, 2026 | 29.40 | 29.50 | 29.20 | 29.40 | 29.40 | 0.34% | 13,515 |
| Feb 11, 2026 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | -0.34% | 20,544 |
| Feb 10, 2026 | 29.00 | 29.50 | 29.00 | 29.40 | 29.40 | 1.73% | 17,143 |
| Feb 9, 2026 | 28.80 | 28.90 | 28.60 | 28.90 | 28.90 | 0.35% | 13,265 |
| Feb 6, 2026 | 28.60 | 28.90 | 28.60 | 28.80 | 28.80 | 0.70% | 16,372 |
| Feb 5, 2026 | 28.80 | 28.80 | 28.50 | 28.60 | 28.60 | -0.35% | 11,581 |
| Feb 4, 2026 | 28.70 | 28.90 | 28.40 | 28.70 | 28.70 | - | 10,402 |
| Feb 3, 2026 | 28.70 | 28.90 | 28.50 | 28.70 | 28.70 | 0.35% | 12,611 |
| Feb 2, 2026 | 27.70 | 28.70 | 27.50 | 28.60 | 28.60 | 2.88% | 17,101 |
| Jan 30, 2026 | 27.90 | 28.00 | 27.60 | 27.80 | 27.80 | - | 10,615 |
| Jan 29, 2026 | 27.20 | 28.00 | 27.20 | 27.80 | 27.80 | 1.83% | 22,862 |
| Jan 28, 2026 | 27.40 | 27.40 | 27.10 | 27.30 | 27.30 | -0.36% | 5,806 |
| Jan 27, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.86% | 10,526 |
| Jan 26, 2026 | 27.20 | 27.40 | 26.90 | 26.90 | 26.90 | -1.10% | 14,360 |
| Jan 23, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 5,424 |
| Jan 22, 2026 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | - | 9,744 |
| Jan 21, 2026 | 26.60 | 27.00 | 26.40 | 27.00 | 27.00 | 1.12% | 15,060 |
| Jan 20, 2026 | 26.40 | 26.70 | 26.10 | 26.70 | 26.70 | 1.52% | 14,854 |
| Jan 19, 2026 | 26.10 | 26.40 | 26.00 | 26.30 | 26.30 | 0.38% | 11,269 |
| Jan 16, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | - | 12,537 |
| Jan 15, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.95% | 14,599 |
| Jan 14, 2026 | 25.50 | 25.80 | 25.50 | 25.70 | 25.70 | 0.78% | 7,160 |
| Jan 13, 2026 | 25.80 | 25.80 | 25.30 | 25.50 | 25.50 | -0.78% | 9,434 |
| Jan 12, 2026 | 25.40 | 25.80 | 25.30 | 25.70 | 25.70 | 1.58% | 10,284 |
| Jan 9, 2026 | 25.50 | 25.70 | 25.30 | 25.30 | 25.30 | -0.78% | 8,585 |
| Jan 8, 2026 | 25.10 | 25.70 | 25.00 | 25.50 | 25.50 | 1.19% | 20,328 |
| Jan 7, 2026 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | 3.28% | 17,600 |
| Jan 6, 2026 | 24.60 | 24.70 | 24.00 | 24.40 | 24.40 | -0.81% | 15,875 |
| Jan 5, 2026 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | - | 10,249 |
| Dec 30, 2025 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 0.82% | 7,556 |
| Dec 29, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 15,288 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 8,666 |
| Dec 22, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | -1.23% | 10,851 |
| Dec 19, 2025 | 24.20 | 24.30 | 24.10 | 24.30 | 24.30 | 0.41% | 11,541 |
| Dec 18, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | -0.41% | 8,592 |
| Dec 17, 2025 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -1.62% | 7,918 |
| Dec 16, 2025 | 24.40 | 24.70 | 24.30 | 24.70 | 24.70 | 1.23% | 8,923 |
| Dec 15, 2025 | 24.40 | 24.70 | 24.40 | 24.40 | 24.40 | - | 14,380 |
| Dec 12, 2025 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | -0.41% | 8,159 |
| Dec 11, 2025 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | 0.41% | 5,477 |
| Dec 10, 2025 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | -0.41% | 5,804 |
| Dec 9, 2025 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | - | 9,012 |
| Dec 8, 2025 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | - | 8,427 |
| Dec 5, 2025 | 24.40 | 24.50 | 24.20 | 24.50 | 24.50 | - | 6,142 |
| Dec 4, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | 0.41% | 9,884 |
| Dec 3, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | 3,861 |
| Dec 2, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | 8,186 |
| Dec 1, 2025 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | - | 5,371 |
| Nov 28, 2025 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | -0.81% | 9,172 |
| Nov 27, 2025 | 24.40 | 24.60 | 24.00 | 24.60 | 24.60 | 0.82% | 6,683 |
| Nov 26, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | 4,482 |
| Nov 25, 2025 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | -0.41% | 7,216 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | - | 2,783 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | - | 6,980 |
| Nov 20, 2025 | 24.40 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 2,615 |
| Nov 19, 2025 | 24.30 | 24.40 | 24.20 | 24.40 | 24.40 | 0.41% | 5,739 |
| Nov 18, 2025 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | 0.41% | 4,962 |
| Nov 17, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 5,832 |
| Nov 14, 2025 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | -0.40% | 3,935 |
| Nov 13, 2025 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | - | 2,066 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 4,242 |
| Nov 11, 2025 | 24.70 | 24.80 | 24.50 | 24.80 | 24.80 | 1.22% | 4,731 |
| Nov 10, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.21% | 6,171 |
| Nov 7, 2025 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 8,799 |
| Nov 6, 2025 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.80% | 3,973 |
| Nov 5, 2025 | 24.80 | 25.10 | 24.60 | 25.10 | 25.10 | 1.21% | 5,564 |
| Nov 4, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 0.40% | 5,777 |
| Nov 3, 2025 | 24.70 | 24.90 | 24.70 | 24.70 | 24.70 | -0.80% | 3,178 |
| Oct 31, 2025 | 24.80 | 24.90 | 24.60 | 24.90 | 24.90 | 0.40% | 5,729 |
| Oct 30, 2025 | 24.80 | 24.90 | 24.70 | 24.80 | 24.80 | - | 4,184 |
| Oct 29, 2025 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 6,025 |
| Oct 28, 2025 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | -0.40% | 7,647 |
| Oct 27, 2025 | 25.00 | 25.20 | 24.90 | 25.00 | 25.00 | -0.79% | 6,080 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.00 | 25.20 | 25.20 | -0.79% | 4,536 |
| Oct 23, 2025 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | 0.40% | 5,590 |
| Oct 22, 2025 | 25.20 | 25.40 | 25.00 | 25.30 | 25.30 | 0.40% | 4,393 |
| Oct 21, 2025 | 25.40 | 25.50 | 24.90 | 25.20 | 25.20 | -0.79% | 25,628 |
| Oct 20, 2025 | 25.00 | 25.80 | 24.70 | 25.40 | 25.40 | 1.60% | 13,464 |
| Oct 17, 2025 | 24.90 | 25.10 | 24.70 | 25.00 | 25.00 | -0.79% | 5,733 |
| Oct 16, 2025 | 24.60 | 25.20 | 24.40 | 25.20 | 25.20 | 3.28% | 8,098 |
| Oct 15, 2025 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -0.41% | 9,845 |
| Oct 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Oct 13, 2025 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 10,850 |
| Oct 10, 2025 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | - | 5,970 |