Berner Kantonalbank AG (SWX:BEKN)
Switzerland
· Delayed Price · Currency is CHF 385.00
+2.00 (0.52%)
At close: Mar 9, 2026
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 381.00 | 387.50 | 378.50 | 385.00 | 385.00 | 0.52% | 9,615 |
| Mar 6, 2026 | 380.00 | 384.50 | 378.50 | 383.00 | 383.00 | 0.52% | 6,717 |
| Mar 5, 2026 | 378.00 | 385.00 | 375.00 | 381.00 | 381.00 | 0.40% | 14,373 |
| Mar 4, 2026 | 368.50 | 381.00 | 368.50 | 379.50 | 379.50 | 2.57% | 9,478 |
| Mar 3, 2026 | 373.00 | 374.50 | 367.00 | 370.00 | 370.00 | -1.60% | 10,490 |
| Mar 2, 2026 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 1.62% | 9,754 |
| Feb 27, 2026 | 371.00 | 374.00 | 366.00 | 370.00 | 370.00 | -0.40% | 10,462 |
| Feb 26, 2026 | 368.00 | 373.50 | 365.00 | 371.50 | 371.50 | 0.95% | 13,400 |
| Feb 25, 2026 | 364.00 | 370.00 | 363.00 | 368.00 | 368.00 | 0.82% | 13,893 |
| Feb 24, 2026 | 359.00 | 365.00 | 357.00 | 365.00 | 365.00 | 1.81% | 5,482 |
| Feb 23, 2026 | 360.00 | 365.00 | 358.00 | 358.50 | 358.50 | 0.42% | 8,851 |
| Feb 20, 2026 | 349.50 | 357.50 | 346.00 | 357.00 | 357.00 | 2.00% | 11,549 |
| Feb 19, 2026 | 347.00 | 354.50 | 347.00 | 350.00 | 350.00 | 0.57% | 8,621 |
| Feb 18, 2026 | 340.00 | 348.00 | 339.00 | 348.00 | 348.00 | 2.05% | 7,972 |
| Feb 17, 2026 | 337.50 | 341.00 | 336.00 | 341.00 | 341.00 | 1.04% | 4,224 |
| Feb 16, 2026 | 335.50 | 340.00 | 335.50 | 337.50 | 337.50 | 1.35% | 4,474 |
| Feb 13, 2026 | 334.00 | 337.50 | 332.00 | 333.00 | 333.00 | -0.60% | 4,606 |
| Feb 12, 2026 | 332.50 | 335.00 | 331.50 | 335.00 | 335.00 | 0.90% | 3,897 |
| Feb 11, 2026 | 335.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.75% | 2,922 |
| Feb 10, 2026 | 335.50 | 337.00 | 332.00 | 334.50 | 334.50 | -0.30% | 6,662 |
| Feb 9, 2026 | 336.00 | 338.50 | 333.00 | 335.50 | 335.50 | 0.15% | 3,248 |
| Feb 6, 2026 | 330.00 | 335.00 | 329.50 | 335.00 | 335.00 | 1.67% | 6,013 |
| Feb 5, 2026 | 328.00 | 331.50 | 324.00 | 329.50 | 329.50 | 0.92% | 3,872 |
| Feb 4, 2026 | 327.50 | 327.50 | 324.50 | 326.50 | 326.50 | - | 3,914 |
| Feb 3, 2026 | 330.00 | 330.50 | 324.50 | 326.50 | 326.50 | -0.46% | 3,735 |
| Feb 2, 2026 | 323.50 | 328.50 | 320.00 | 328.00 | 328.00 | 1.71% | 6,672 |
| Jan 30, 2026 | 319.50 | 325.50 | 319.50 | 322.50 | 322.50 | 0.94% | 7,818 |
| Jan 29, 2026 | 325.50 | 325.50 | 313.50 | 319.50 | 319.50 | -2.74% | 15,255 |
| Jan 28, 2026 | 329.50 | 331.50 | 326.50 | 328.50 | 328.50 | -0.90% | 3,167 |
| Jan 27, 2026 | 326.00 | 331.50 | 325.50 | 331.50 | 331.50 | 1.38% | 4,297 |
| Jan 26, 2026 | 330.50 | 330.50 | 325.50 | 327.00 | 327.00 | -1.06% | 4,619 |
| Jan 23, 2026 | 330.00 | 331.50 | 326.00 | 330.50 | 330.50 | -0.30% | 5,220 |
| Jan 22, 2026 | 332.00 | 332.50 | 327.00 | 331.50 | 331.50 | -0.30% | 6,024 |
| Jan 21, 2026 | 327.50 | 332.50 | 326.00 | 332.50 | 332.50 | 1.53% | 5,398 |
| Jan 20, 2026 | 330.00 | 330.00 | 324.00 | 327.50 | 327.50 | -0.76% | 10,453 |
| Jan 19, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 6,699 |
| Jan 16, 2026 | 324.00 | 328.00 | 322.50 | 328.00 | 328.00 | 1.08% | 10,057 |
| Jan 15, 2026 | 322.00 | 324.50 | 320.00 | 324.50 | 324.50 | 0.62% | 4,746 |
| Jan 14, 2026 | 314.50 | 322.50 | 314.50 | 322.50 | 322.50 | 2.87% | 8,604 |
| Jan 13, 2026 | 311.00 | 313.50 | 311.00 | 313.50 | 313.50 | 0.48% | 4,037 |
| Jan 12, 2026 | 311.50 | 312.00 | 308.00 | 312.00 | 312.00 | -0.16% | 4,037 |
| Jan 9, 2026 | 312.50 | 312.50 | 310.00 | 312.50 | 312.50 | - | 3,268 |
| Jan 8, 2026 | 311.50 | 312.50 | 309.50 | 312.50 | 312.50 | 0.32% | 3,118 |
| Jan 7, 2026 | 314.00 | 316.00 | 303.50 | 311.50 | 311.50 | -1.27% | 7,141 |
| Jan 6, 2026 | 319.50 | 322.00 | 313.50 | 315.50 | 315.50 | -1.87% | 4,755 |
| Jan 5, 2026 | 311.00 | 321.50 | 309.50 | 321.50 | 321.50 | 3.88% | 7,482 |
| Dec 30, 2025 | 309.00 | 311.00 | 308.50 | 309.50 | 309.50 | - | 3,263 |
| Dec 29, 2025 | 306.00 | 309.50 | 305.50 | 309.50 | 309.50 | 0.98% | 4,018 |
| Dec 23, 2025 | 305.50 | 306.50 | 302.00 | 306.50 | 306.50 | 0.33% | 3,502 |
| Dec 22, 2025 | 305.00 | 305.50 | 300.00 | 305.50 | 305.50 | 0.33% | 5,029 |
| Dec 19, 2025 | 307.00 | 309.00 | 303.50 | 304.50 | 304.50 | -0.98% | 8,179 |
| Dec 18, 2025 | 303.00 | 307.50 | 301.50 | 307.50 | 307.50 | 1.49% | 6,674 |
| Dec 17, 2025 | 300.50 | 303.00 | 298.00 | 303.00 | 303.00 | 0.50% | 6,540 |
| Dec 16, 2025 | 299.00 | 303.00 | 297.00 | 301.50 | 301.50 | 1.17% | 8,817 |
| Dec 15, 2025 | 294.00 | 299.50 | 293.00 | 298.00 | 298.00 | 1.36% | 10,745 |
| Dec 12, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 8,682 |
| Dec 11, 2025 | 286.50 | 290.00 | 286.50 | 290.00 | 290.00 | 1.40% | 4,337 |
| Dec 10, 2025 | 283.50 | 286.00 | 281.00 | 286.00 | 286.00 | 0.70% | 6,034 |
| Dec 9, 2025 | 278.50 | 284.50 | 278.00 | 284.00 | 284.00 | 1.97% | 8,615 |
| Dec 8, 2025 | 278.00 | 279.00 | 277.00 | 278.50 | 278.50 | 0.36% | 3,495 |
| Dec 5, 2025 | 277.00 | 279.00 | 276.50 | 277.50 | 277.50 | -0.36% | 4,635 |
| Dec 4, 2025 | 277.00 | 278.50 | 275.00 | 278.50 | 278.50 | - | 2,886 |
| Dec 3, 2025 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 1.09% | 4,390 |
| Dec 2, 2025 | 273.00 | 275.50 | 272.50 | 275.50 | 275.50 | 0.55% | 2,368 |
| Dec 1, 2025 | 274.00 | 275.50 | 273.50 | 274.00 | 274.00 | -0.36% | 3,286 |
| Nov 28, 2025 | 272.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 2,431 |
| Nov 27, 2025 | 271.00 | 273.50 | 270.00 | 273.00 | 273.00 | 0.74% | 2,323 |
| Nov 26, 2025 | 270.50 | 272.00 | 270.00 | 271.00 | 271.00 | - | 1,892 |
| Nov 25, 2025 | 269.00 | 271.00 | 268.50 | 271.00 | 271.00 | 0.56% | 1,695 |
| Nov 24, 2025 | 269.00 | 270.00 | 268.00 | 269.50 | 269.50 | -0.37% | 2,210 |
| Nov 21, 2025 | 267.00 | 270.50 | 267.00 | 270.50 | 270.50 | 0.93% | 2,376 |
| Nov 20, 2025 | 268.00 | 269.50 | 268.00 | 268.00 | 268.00 | - | 2,507 |
| Nov 19, 2025 | 268.50 | 269.00 | 266.50 | 268.00 | 268.00 | -0.19% | 1,777 |
| Nov 18, 2025 | 271.00 | 271.00 | 266.50 | 268.50 | 268.50 | -0.74% | 2,742 |
| Nov 17, 2025 | 269.00 | 270.50 | 266.50 | 270.50 | 270.50 | 0.74% | 1,676 |
| Nov 14, 2025 | 270.50 | 270.50 | 268.00 | 268.50 | 268.50 | -1.29% | 5,049 |
| Nov 13, 2025 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 2,146 |
| Nov 12, 2025 | 270.00 | 273.50 | 270.00 | 272.00 | 272.00 | 0.18% | 3,139 |
| Nov 11, 2025 | 269.00 | 271.50 | 267.00 | 271.50 | 271.50 | 0.93% | 3,109 |
| Nov 10, 2025 | 269.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 5,869 |
| Nov 7, 2025 | 265.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.94% | 3,976 |
| Nov 6, 2025 | 265.00 | 265.50 | 262.50 | 265.50 | 265.50 | 0.19% | 2,625 |
| Nov 5, 2025 | 264.00 | 265.00 | 262.50 | 265.00 | 265.00 | 0.38% | 2,614 |
| Nov 4, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 2,621 |
| Nov 3, 2025 | 261.50 | 262.00 | 259.50 | 262.00 | 262.00 | - | 3,781 |
| Oct 31, 2025 | 262.00 | 262.00 | 259.50 | 262.00 | 262.00 | - | 2,480 |
| Oct 30, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 4,624 |
| Oct 29, 2025 | 260.50 | 262.00 | 259.50 | 262.00 | 262.00 | 0.38% | 819 |
| Oct 28, 2025 | 261.00 | 262.00 | 258.50 | 261.00 | 261.00 | -0.19% | 2,688 |
| Oct 27, 2025 | 261.00 | 262.00 | 259.00 | 261.50 | 261.50 | 0.19% | 2,146 |
| Oct 24, 2025 | 262.00 | 262.00 | 259.50 | 261.00 | 261.00 | -0.38% | 2,515 |
| Oct 23, 2025 | 260.50 | 262.50 | 258.50 | 262.00 | 262.00 | 0.96% | 2,342 |
| Oct 22, 2025 | 260.50 | 260.50 | 258.00 | 259.50 | 259.50 | -0.38% | 3,071 |
| Oct 21, 2025 | 259.50 | 261.00 | 258.00 | 260.50 | 260.50 | 0.39% | 3,657 |
| Oct 20, 2025 | 257.00 | 259.50 | 256.50 | 259.50 | 259.50 | 0.78% | 2,047 |
| Oct 17, 2025 | 258.00 | 258.50 | 256.00 | 257.50 | 257.50 | 0.19% | 2,087 |
| Oct 16, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.15% | 2,038 |
| Oct 15, 2025 | 259.50 | 260.00 | 258.00 | 260.00 | 260.00 | 0.19% | 2,773 |
| Oct 14, 2025 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 1,733 |
| Oct 13, 2025 | 261.00 | 262.00 | 258.00 | 258.50 | 258.50 | -1.15% | 2,738 |