Berner Kantonalbank AG (SWX:BEKN)
Switzerland
· Delayed Price · Currency is CHF 411.00
+7.00 (1.73%)
Apr 28, 2026, 5:30 PM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.50 | 415.00 | 405.50 | 412.00 | - | 1.98% | 2,102 |
| Apr 27, 2026 | 402.50 | 406.50 | 400.00 | 404.00 | 404.00 | 0.37% | 5,433 |
| Apr 24, 2026 | 400.00 | 407.00 | 396.50 | 402.50 | 402.50 | 1.26% | 7,028 |
| Apr 23, 2026 | 393.50 | 399.50 | 392.00 | 397.50 | 397.50 | 1.27% | 4,776 |
| Apr 22, 2026 | 394.00 | 395.50 | 390.50 | 392.50 | 392.50 | -0.25% | 4,555 |
| Apr 21, 2026 | 389.50 | 396.50 | 387.00 | 393.50 | 393.50 | 0.64% | 9,644 |
| Apr 20, 2026 | 395.00 | 397.00 | 383.00 | 391.00 | 391.00 | -0.51% | 14,099 |
| Apr 17, 2026 | 411.50 | 411.50 | 390.00 | 393.00 | 393.00 | -4.38% | 18,091 |
| Apr 16, 2026 | 420.00 | 420.00 | 407.00 | 411.00 | 411.00 | -1.79% | 10,868 |
| Apr 15, 2026 | 424.50 | 424.50 | 418.00 | 418.50 | 418.50 | -1.65% | 6,924 |
| Apr 14, 2026 | 426.50 | 430.00 | 421.00 | 425.50 | 425.50 | - | 7,583 |
| Apr 13, 2026 | 421.00 | 428.00 | 420.50 | 425.50 | 425.50 | 1.19% | 7,714 |
| Apr 10, 2026 | 416.50 | 422.00 | 416.50 | 420.50 | 420.50 | 1.08% | 8,971 |
| Apr 9, 2026 | 410.00 | 417.00 | 410.00 | 416.00 | 416.00 | 1.22% | 8,553 |
| Apr 8, 2026 | 415.00 | 415.00 | 405.50 | 411.00 | 411.00 | 0.24% | 11,465 |
| Apr 7, 2026 | 408.50 | 417.00 | 407.50 | 410.00 | 410.00 | 0.37% | 13,594 |
| Apr 2, 2026 | 405.00 | 409.50 | 403.50 | 408.50 | 408.50 | 0.62% | 5,838 |
| Apr 1, 2026 | 402.00 | 406.00 | 396.50 | 406.00 | 406.00 | 1.50% | 8,858 |
| Mar 31, 2026 | 395.00 | 401.00 | 395.00 | 400.00 | 400.00 | 1.39% | 8,877 |
| Mar 30, 2026 | 397.00 | 398.50 | 391.50 | 394.50 | 394.50 | -0.75% | 12,569 |
| Mar 27, 2026 | 399.00 | 400.50 | 391.00 | 397.50 | 397.50 | -0.38% | 22,453 |
| Mar 26, 2026 | 401.00 | 402.00 | 391.00 | 399.00 | 399.00 | -0.75% | 11,159 |
| Mar 25, 2026 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | -1.71% | 11,435 |
| Mar 24, 2026 | 395.00 | 409.00 | 392.00 | 409.00 | 409.00 | 3.41% | 13,036 |
| Mar 23, 2026 | 381.00 | 397.50 | 373.50 | 395.50 | 395.50 | 2.46% | 16,891 |
| Mar 20, 2026 | 386.00 | 390.50 | 377.00 | 386.00 | 386.00 | - | 180,701 |
| Mar 19, 2026 | 395.00 | 399.00 | 384.00 | 386.00 | 386.00 | -2.15% | 10,041 |
| Mar 18, 2026 | 396.00 | 399.50 | 394.50 | 394.50 | 394.50 | -0.13% | 6,446 |
| Mar 17, 2026 | 394.00 | 395.50 | 388.00 | 395.00 | 395.00 | -0.25% | 7,248 |
| Mar 16, 2026 | 390.00 | 396.00 | 387.50 | 396.00 | 396.00 | 1.80% | 10,941 |
| Mar 13, 2026 | 385.00 | 391.00 | 382.00 | 389.00 | 389.00 | 0.91% | 7,500 |
| Mar 12, 2026 | 385.00 | 388.00 | 381.00 | 385.50 | 385.50 | -0.52% | 8,927 |
| Mar 11, 2026 | 387.00 | 388.50 | 384.00 | 387.50 | 387.50 | 0.13% | 13,703 |
| Mar 10, 2026 | 388.50 | 396.50 | 387.00 | 387.00 | 387.00 | 0.52% | 16,078 |
| 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 |