Banque Cantonale de Genève S.A. - BCGE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	237	238	238	238	237	393
September 25, 2025	237	237	237	238	237	167
September 24, 2025	238	237	237	239	237	698
September 23, 2025	238	238	238	238	237	553
September 22, 2025	240	238	238	240	237	412
September 19, 2025	238	238	238	240	237	828
September 18, 2025	238	237	237	239	237	216
September 17, 2025	238	237	237	238	237	419
September 16, 2025	238	238	238	239	237	364
September 15, 2025	240	237	237	240	237	507
September 12, 2025	239	238	238	240	238	633
September 11, 2025	238	240	240	240	238	160
September 10, 2025	241	238	238	241	238	874
September 09, 2025	238	241	241	241	238	1,851
September 08, 2025	240	238	238	240	237	851
September 05, 2025	241	239	239	241	238	725
September 04, 2025	243	240	240	243	240	597
September 03, 2025	242	243	243	244	241	1,225
September 02, 2025	242	242	242	244	242	428
September 01, 2025	242	242	242	245	242	1,454
August 29, 2025	243	242	242	245	242	1,624
August 28, 2025	242	241	241	243	241	631
August 27, 2025	243	242	242	244	242	939
August 26, 2025	244	242	242	244	241	901
August 25, 2025	243	244	244	245	243	521
August 22, 2025	243	243	243	245	243	526
August 21, 2025	244	243	243	244	242	1,301
August 20, 2025	243	244	244	244	242	1,097
August 19, 2025	244	243	243	245	242	1,315
August 18, 2025	246	245	245	246	245	1,039
August 15, 2025	247	246	246	248	245	483
August 14, 2025	245	247	247	248	244	1,264
August 13, 2025	245	246	246	246	243	610
August 12, 2025	245	246	246	246	243	476
August 11, 2025	245	245	245	246	244	482
August 08, 2025	242	246	246	246	242	1,182
August 07, 2025	243	242	242	244	242	416
August 06, 2025	244	243	243	244	241	845
August 05, 2025	242	244	244	244	241	818
August 04, 2025	242	243	243	244	242	842
July 31, 2025	243	241	241	244	241	655
July 30, 2025	245	242	242	245	242	563
July 29, 2025	244	243	243	245	242	207
July 28, 2025	243	242	242	244	242	282
July 25, 2025	244	242	242	244	242	170
July 24, 2025	243	244	244	244	242	874
July 23, 2025	244	241	241	244	241	616
July 22, 2025	244	243	243	245	243	853
July 21, 2025	238	245	245	245	237	3,473
July 18, 2025	240	238	238	240	237	678
July 17, 2025	241	240	240	241	239	450
July 16, 2025	240	241	241	242	239	613
July 15, 2025	239	241	241	241	238	1,284
July 14, 2025	237	240	240	240	237	1,583
July 11, 2025	238	238	238	239	237	639
July 10, 2025	235	238	238	238	234	1,546
July 09, 2025	233	235	235	236	233	8,273
July 08, 2025	234	235	235	235	232	2,280
July 07, 2025	235	233	233	236	233	1,160
July 04, 2025	238	235	235	238	235	465

Banque Cantonale de Genève S.A. (BCGE.SW) SIX