Basler Kantonalbank (SWX:BSKP)
Switzerland
· Delayed Price · Currency is CHF 96.50
+0.40 (0.42%)
Apr 28, 2026, 5:30 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.20 | 97.30 | 95.20 | 96.50 | 96.50 | 0.42% | 2,029 |
| Apr 27, 2026 | 96.70 | 97.20 | 95.20 | 96.10 | 96.10 | -0.62% | 5,796 |
| Apr 24, 2026 | 96.80 | 98.30 | 95.70 | 96.70 | 96.70 | 0.52% | 3,657 |
| Apr 23, 2026 | 98.50 | 98.50 | 95.10 | 96.20 | 96.20 | -0.82% | 4,208 |
| Apr 22, 2026 | 98.20 | 98.40 | 97.00 | 97.00 | 97.00 | -0.82% | 7,075 |
| Apr 21, 2026 | 97.50 | 98.60 | 96.10 | 97.80 | 97.80 | 0.20% | 5,959 |
| Apr 20, 2026 | 95.80 | 97.60 | 94.60 | 97.60 | 97.60 | 1.99% | 9,252 |
| Apr 17, 2026 | 98.50 | 98.50 | 94.50 | 95.70 | 95.70 | -2.64% | 15,317 |
| Apr 16, 2026 | 102.40 | 102.60 | 97.30 | 98.30 | 98.30 | -4.00% | 15,056 |
| Apr 15, 2026 | 106.80 | 107.00 | 101.00 | 102.40 | 102.40 | -1.35% | 4,007 |
| Apr 14, 2026 | 105.60 | 105.60 | 103.00 | 103.80 | 103.80 | -1.89% | 4,720 |
| Apr 13, 2026 | 106.20 | 106.20 | 104.20 | 105.80 | 105.80 | - | 5,116 |
| Apr 10, 2026 | 106.00 | 107.40 | 105.40 | 105.80 | 105.80 | -0.19% | 5,797 |
| Apr 9, 2026 | 106.80 | 106.80 | 103.80 | 106.00 | 106.00 | 0.38% | 5,662 |
| Apr 8, 2026 | 107.80 | 108.00 | 105.00 | 105.60 | 105.60 | -0.94% | 4,261 |
| Apr 7, 2026 | 105.00 | 108.20 | 105.00 | 106.60 | 106.60 | 1.04% | 6,903 |
| Apr 2, 2026 | 105.00 | 107.00 | 102.50 | 105.50 | 105.50 | -0.94% | 6,558 |
| Apr 1, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.91% | 4,088 |
| Mar 31, 2026 | 102.50 | 107.00 | 101.00 | 104.50 | 104.50 | 2.45% | 11,425 |
| Mar 30, 2026 | 105.50 | 105.50 | 100.00 | 102.00 | 102.00 | -3.32% | 10,758 |
| Mar 27, 2026 | 111.50 | 111.50 | 105.00 | 105.50 | 105.50 | -4.95% | 7,950 |
| Mar 26, 2026 | 109.50 | 111.00 | 108.50 | 111.00 | 107.40 | - | 8,399 |
| Mar 25, 2026 | 112.00 | 112.50 | 109.50 | 111.00 | 107.40 | -0.45% | 7,518 |
| Mar 24, 2026 | 110.00 | 111.50 | 107.50 | 111.50 | 107.88 | 1.36% | 7,945 |
| Mar 23, 2026 | 108.00 | 111.50 | 105.50 | 110.00 | 106.43 | - | 14,382 |
| Mar 20, 2026 | 110.00 | 111.50 | 109.00 | 110.00 | 106.43 | - | 8,408 |
| Mar 19, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 106.43 | -2.22% | 7,974 |
| Mar 18, 2026 | 111.00 | 113.50 | 110.00 | 112.50 | 108.85 | 2.27% | 9,010 |
| Mar 17, 2026 | 111.00 | 112.00 | 108.50 | 110.00 | 106.43 | -0.45% | 10,143 |
| Mar 16, 2026 | 109.00 | 111.00 | 107.00 | 110.50 | 106.92 | 0.45% | 8,802 |
| Mar 13, 2026 | 109.50 | 112.00 | 109.00 | 110.00 | 106.43 | -0.45% | 4,011 |
| Mar 12, 2026 | 109.00 | 111.00 | 109.00 | 110.50 | 106.92 | -0.45% | 5,263 |
| Mar 11, 2026 | 112.50 | 112.50 | 110.00 | 111.00 | 107.40 | -1.33% | 2,676 |
| Mar 10, 2026 | 112.00 | 113.50 | 110.50 | 112.50 | 108.85 | 1.35% | 8,147 |
| Mar 9, 2026 | 110.00 | 111.50 | 106.00 | 111.00 | 107.40 | - | 8,286 |
| Mar 6, 2026 | 113.50 | 113.50 | 109.50 | 111.00 | 107.40 | -2.20% | 7,547 |
| Mar 5, 2026 | 113.50 | 114.50 | 111.00 | 113.50 | 109.82 | 0.89% | 9,471 |
| Mar 4, 2026 | 110.50 | 113.00 | 110.50 | 112.50 | 108.85 | 1.35% | 6,891 |
| Mar 3, 2026 | 112.50 | 112.50 | 109.00 | 111.00 | 107.40 | -2.63% | 9,084 |
| Mar 2, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 110.30 | 1.33% | 8,249 |
| Feb 27, 2026 | 113.00 | 113.50 | 110.50 | 112.50 | 108.85 | -0.44% | 6,393 |
| Feb 26, 2026 | 114.00 | 115.00 | 111.50 | 113.00 | 109.34 | -0.88% | 7,650 |
| Feb 25, 2026 | 111.00 | 115.00 | 110.50 | 114.00 | 110.30 | 3.17% | 12,829 |
| Feb 24, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 106.92 | -0.45% | 5,414 |
| Feb 23, 2026 | 110.50 | 113.00 | 110.00 | 111.00 | 107.40 | 2.78% | 15,978 |
| Feb 20, 2026 | 109.00 | 109.50 | 107.00 | 108.00 | 104.50 | -0.92% | 3,639 |
| Feb 19, 2026 | 107.50 | 110.50 | 106.50 | 109.00 | 105.46 | 0.93% | 14,312 |
| Feb 18, 2026 | 106.00 | 108.00 | 104.00 | 108.00 | 104.50 | 1.41% | 11,088 |
| Feb 17, 2026 | 104.50 | 106.50 | 104.00 | 106.50 | 103.05 | 0.95% | 4,222 |
| Feb 16, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 102.08 | 0.96% | 8,182 |
| Feb 13, 2026 | 107.00 | 107.00 | 103.00 | 104.50 | 101.11 | -1.88% | 8,989 |
| Feb 12, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 103.05 | - | 12,461 |
| Feb 11, 2026 | 108.00 | 108.00 | 104.50 | 106.50 | 103.05 | -0.93% | 5,158 |
| Feb 10, 2026 | 107.50 | 108.00 | 106.00 | 107.50 | 104.01 | - | 8,697 |
| Feb 9, 2026 | 106.00 | 108.50 | 105.50 | 107.50 | 104.01 | 1.42% | 15,393 |
| Feb 6, 2026 | 104.00 | 106.50 | 102.50 | 106.00 | 102.56 | 1.92% | 12,412 |
| Feb 5, 2026 | 103.00 | 105.00 | 100.00 | 104.00 | 100.63 | 2.97% | 13,242 |
| Feb 4, 2026 | 99.40 | 101.00 | 98.20 | 101.00 | 97.72 | 1.61% | 8,783 |
| Feb 3, 2026 | 99.80 | 100.50 | 99.00 | 99.40 | 96.18 | -0.20% | 7,317 |
| Feb 2, 2026 | 98.20 | 100.00 | 97.20 | 99.60 | 96.37 | 1.84% | 4,902 |
| Jan 30, 2026 | 97.00 | 98.80 | 97.00 | 97.80 | 94.63 | 0.62% | 3,242 |
| Jan 29, 2026 | 98.20 | 98.20 | 96.60 | 97.20 | 94.05 | -0.82% | 5,884 |
| Jan 28, 2026 | 100.00 | 100.00 | 96.80 | 98.00 | 94.82 | -1.41% | 7,773 |
| Jan 27, 2026 | 97.40 | 99.60 | 96.60 | 99.40 | 96.18 | 2.69% | 7,339 |
| Jan 26, 2026 | 96.60 | 97.60 | 95.40 | 96.80 | 93.66 | 0.21% | 9,126 |
| Jan 23, 2026 | 96.60 | 97.60 | 95.40 | 96.60 | 93.47 | 0.42% | 7,811 |
| Jan 22, 2026 | 94.60 | 96.60 | 93.40 | 96.20 | 93.08 | 1.69% | 12,779 |
| Jan 21, 2026 | 92.00 | 94.80 | 92.00 | 94.60 | 91.53 | 2.38% | 12,586 |
| Jan 20, 2026 | 92.40 | 92.60 | 91.40 | 92.40 | 89.40 | 0.22% | 5,360 |
| Jan 19, 2026 | 92.80 | 93.00 | 91.80 | 92.20 | 89.21 | -0.86% | 5,078 |
| Jan 16, 2026 | 93.40 | 93.60 | 92.20 | 93.00 | 89.98 | -0.21% | 5,378 |
| Jan 15, 2026 | 90.80 | 93.80 | 90.80 | 93.20 | 90.18 | 1.08% | 16,964 |
| Jan 14, 2026 | 90.40 | 92.40 | 90.20 | 92.20 | 89.21 | 1.54% | 7,279 |
| Jan 13, 2026 | 91.60 | 91.60 | 89.40 | 90.80 | 87.86 | - | 9,963 |
| Jan 12, 2026 | 91.20 | 91.40 | 90.40 | 90.80 | 87.86 | -0.22% | 2,619 |
| Jan 9, 2026 | 91.40 | 92.00 | 90.40 | 91.00 | 88.05 | -0.44% | 4,801 |
| Jan 8, 2026 | 91.60 | 92.00 | 91.00 | 91.40 | 88.44 | 0.22% | 5,419 |
| Jan 7, 2026 | 92.80 | 92.80 | 91.00 | 91.20 | 88.24 | -1.08% | 2,874 |
| Jan 6, 2026 | 91.80 | 93.00 | 90.20 | 92.20 | 89.21 | 0.88% | 11,644 |
| Jan 5, 2026 | 90.00 | 91.80 | 89.00 | 91.40 | 88.44 | 2.47% | 9,853 |
| Dec 30, 2025 | 89.00 | 89.60 | 88.00 | 89.20 | 86.31 | 0.22% | 4,013 |
| Dec 29, 2025 | 88.60 | 89.80 | 88.00 | 89.00 | 86.11 | 0.68% | 3,802 |
| Dec 23, 2025 | 88.00 | 88.60 | 87.60 | 88.40 | 85.53 | 0.45% | 2,961 |
| Dec 22, 2025 | 88.60 | 89.00 | 87.20 | 88.00 | 85.15 | -0.68% | 4,467 |
| Dec 19, 2025 | 87.60 | 90.00 | 87.60 | 88.60 | 85.73 | -0.45% | 7,199 |
| Dec 18, 2025 | 87.60 | 89.20 | 87.20 | 89.00 | 86.11 | 1.60% | 9,843 |
| Dec 17, 2025 | 88.20 | 88.60 | 86.00 | 87.60 | 84.76 | -0.45% | 6,006 |
| Dec 16, 2025 | 86.00 | 88.80 | 86.00 | 88.00 | 85.15 | 2.56% | 9,733 |
| Dec 15, 2025 | 85.40 | 85.80 | 85.00 | 85.80 | 83.02 | 0.94% | 8,762 |
| Dec 12, 2025 | 85.00 | 85.40 | 84.20 | 85.00 | 82.24 | - | 4,815 |
| Dec 11, 2025 | 85.20 | 85.40 | 84.40 | 85.00 | 82.24 | -0.47% | 5,241 |
| Dec 10, 2025 | 85.00 | 85.60 | 83.80 | 85.40 | 82.63 | 0.95% | 7,758 |
| Dec 9, 2025 | 85.40 | 85.60 | 84.20 | 84.60 | 81.86 | -0.47% | 7,115 |
| Dec 8, 2025 | 85.20 | 86.40 | 84.80 | 85.00 | 82.24 | - | 14,071 |
| Dec 5, 2025 | 83.00 | 85.40 | 83.00 | 85.00 | 82.24 | 1.43% | 6,573 |
| Dec 4, 2025 | 82.80 | 83.80 | 82.20 | 83.80 | 81.08 | 1.45% | 6,484 |
| Dec 3, 2025 | 82.00 | 83.00 | 81.80 | 82.60 | 79.92 | - | 4,962 |
| Dec 2, 2025 | 83.40 | 83.60 | 81.80 | 82.60 | 79.92 | -0.96% | 6,043 |
| Dec 1, 2025 | 82.60 | 83.60 | 82.00 | 83.40 | 80.70 | 1.46% | 6,312 |
| Nov 28, 2025 | 82.20 | 82.60 | 81.80 | 82.20 | 79.53 | -0.48% | 2,300 |