Berner Kantonalbank AG (SWX:BEKN)
Switzerland
· Delayed Price · Currency is CHF 277.50
-1.00 (-0.36%)
At close: Dec 5, 2025
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 257.00 | 262.00 | 257.00 | 261.50 | 261.50 | 1.16% | 4,978 |
| Oct 9, 2025 | 258.50 | 260.50 | 257.00 | 258.50 | 258.50 | - | 3,141 |
| Oct 8, 2025 | 261.00 | 261.50 | 258.50 | 258.50 | 258.50 | -1.71% | 2,600 |
| Oct 7, 2025 | 261.00 | 265.00 | 261.00 | 263.00 | 263.00 | 0.77% | 7,208 |
| Oct 6, 2025 | 259.00 | 261.00 | 257.50 | 261.00 | 261.00 | 0.77% | 5,379 |
| Oct 3, 2025 | 256.50 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 5,089 |
| Oct 2, 2025 | 256.50 | 256.50 | 254.50 | 256.00 | 256.00 | -0.19% | 2,496 |
| Oct 1, 2025 | 255.50 | 257.00 | 255.00 | 256.50 | 256.50 | - | 2,329 |
| Sep 30, 2025 | 255.00 | 256.50 | 254.00 | 256.50 | 256.50 | 0.98% | 2,355 |
| Sep 29, 2025 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | -0.20% | 1,204 |
| Sep 26, 2025 | 253.00 | 254.50 | 252.50 | 254.50 | 254.50 | 0.59% | 2,581 |
| Sep 25, 2025 | 254.00 | 254.00 | 252.50 | 253.00 | 253.00 | -0.39% | 1,244 |
| Sep 24, 2025 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 2,386 |
| Sep 23, 2025 | 256.50 | 256.50 | 253.50 | 254.00 | 254.00 | -0.97% | 1,891 |
| Sep 22, 2025 | 253.50 | 257.50 | 253.50 | 256.50 | 256.50 | 0.98% | 3,653 |
| Sep 19, 2025 | 255.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.39% | 8,544 |
| Sep 18, 2025 | 254.50 | 255.50 | 253.00 | 255.00 | 255.00 | 0.39% | 3,588 |
| Sep 17, 2025 | 256.50 | 256.50 | 252.50 | 254.00 | 254.00 | -0.59% | 5,053 |
| Sep 16, 2025 | 258.50 | 258.50 | 255.00 | 255.50 | 255.50 | -1.35% | 1,956 |
| Sep 15, 2025 | 257.50 | 259.00 | 256.00 | 259.00 | 259.00 | 0.78% | 2,777 |
| Sep 12, 2025 | 259.00 | 259.00 | 256.50 | 257.00 | 257.00 | -0.39% | 3,903 |
| Sep 11, 2025 | 259.50 | 259.50 | 257.50 | 258.00 | 258.00 | -0.39% | 1,932 |
| Sep 10, 2025 | 257.50 | 259.00 | 255.50 | 259.00 | 259.00 | 0.78% | 2,845 |
| Sep 9, 2025 | 256.00 | 258.50 | 256.00 | 257.00 | 257.00 | 0.39% | 1,898 |
| Sep 8, 2025 | 256.50 | 258.50 | 254.00 | 256.00 | 256.00 | -0.19% | 4,285 |
| Sep 5, 2025 | 258.50 | 259.50 | 256.50 | 256.50 | 256.50 | -1.16% | 6,203 |
| Sep 4, 2025 | 257.50 | 260.00 | 257.50 | 259.50 | 259.50 | 0.78% | 2,308 |
| Sep 3, 2025 | 256.50 | 257.50 | 255.50 | 257.50 | 257.50 | 0.19% | 2,637 |
| Sep 2, 2025 | 257.50 | 260.00 | 255.50 | 257.00 | 257.00 | -0.96% | 4,577 |
| Sep 1, 2025 | 257.50 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 3,221 |
| Aug 29, 2025 | 257.50 | 259.00 | 256.00 | 258.50 | 258.50 | 0.39% | 3,294 |
| Aug 28, 2025 | 257.00 | 258.50 | 256.00 | 257.50 | 257.50 | 0.19% | 2,975 |
| Aug 27, 2025 | 256.50 | 257.50 | 256.00 | 257.00 | 257.00 | - | 1,710 |
| Aug 26, 2025 | 258.00 | 258.00 | 256.50 | 257.00 | 257.00 | -0.58% | 2,403 |
| Aug 25, 2025 | 258.00 | 259.00 | 257.00 | 258.50 | 258.50 | 0.39% | 2,079 |
| Aug 22, 2025 | 258.00 | 258.50 | 256.50 | 257.50 | 257.50 | -0.39% | 2,218 |
| Aug 21, 2025 | 258.50 | 259.50 | 257.00 | 258.50 | 258.50 | -0.19% | 2,473 |
| Aug 20, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.78% | 4,082 |
| Aug 19, 2025 | 256.50 | 258.00 | 256.00 | 257.00 | 257.00 | -0.19% | 1,808 |
| Aug 18, 2025 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 0.19% | 2,954 |
| Aug 15, 2025 | 258.00 | 259.00 | 255.50 | 257.00 | 257.00 | -0.19% | 2,761 |
| Aug 14, 2025 | 258.00 | 259.50 | 257.50 | 257.50 | 257.50 | -0.58% | 1,777 |
| Aug 13, 2025 | 260.50 | 260.50 | 257.50 | 259.00 | 259.00 | -0.58% | 4,157 |
| Aug 12, 2025 | 259.50 | 261.50 | 258.00 | 260.50 | 260.50 | 0.39% | 5,514 |
| Aug 11, 2025 | 259.00 | 259.50 | 258.00 | 259.50 | 259.50 | 0.58% | 2,980 |
| Aug 8, 2025 | 256.00 | 259.50 | 256.00 | 258.00 | 258.00 | 0.58% | 2,546 |
| Aug 7, 2025 | 256.00 | 259.50 | 255.00 | 256.50 | 256.50 | -0.19% | 5,584 |
| Aug 6, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 2,773 |
| Aug 5, 2025 | 255.50 | 256.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,746 |
| Aug 4, 2025 | 253.00 | 256.00 | 251.50 | 255.00 | 255.00 | 0.39% | 3,566 |
| Jul 31, 2025 | 255.00 | 255.00 | 252.50 | 254.00 | 254.00 | - | 1,721 |
| Jul 30, 2025 | 252.50 | 254.50 | 252.50 | 254.00 | 254.00 | 0.40% | 1,713 |
| Jul 29, 2025 | 253.00 | 253.50 | 252.00 | 253.00 | 253.00 | 0.20% | 1,245 |
| Jul 28, 2025 | 253.00 | 254.00 | 251.50 | 252.50 | 252.50 | -0.20% | 2,221 |
| Jul 25, 2025 | 253.50 | 253.50 | 252.00 | 253.00 | 253.00 | - | 1,202 |
| Jul 24, 2025 | 255.00 | 255.00 | 252.50 | 253.00 | 253.00 | -0.39% | 1,511 |
| Jul 23, 2025 | 255.00 | 255.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,324 |
| Jul 22, 2025 | 255.00 | 256.00 | 253.50 | 255.00 | 255.00 | -0.20% | 2,470 |
| Jul 21, 2025 | 253.00 | 255.50 | 252.50 | 255.50 | 255.50 | 1.19% | 4,336 |
| Jul 18, 2025 | 253.00 | 253.00 | 251.00 | 252.50 | 252.50 | -0.20% | 1,677 |