Berner Kantonalbank AG (BEKN.SW) SIX
408.50
+2.5(+0.62%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
408.50
+2.5(+0.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 405 | 408.5 | 408.5 | 409.5 | 403.5 | 5,838 |
| April 01, 2026 | 402 | 406 | 406 | 406 | 396.5 | 8,860 |
| March 31, 2026 | 395 | 400 | 400 | 401 | 395 | 8,877 |
| March 30, 2026 | 397 | 394.5 | 394.5 | 398.5 | 391.5 | 12,569 |
| March 27, 2026 | 399 | 397.5 | 397.5 | 400.5 | 391 | 22,458 |
| March 26, 2026 | 401 | 399 | 399 | 402 | 391 | 11,159 |
| March 25, 2026 | 408 | 402 | 402 | 410 | 400 | 11,436 |
| March 24, 2026 | 395 | 409 | 409 | 409 | 392 | 13,036 |
| March 23, 2026 | 381 | 395.5 | 395.5 | 397.5 | 373.5 | 16,891 |
| March 20, 2026 | 386 | 386 | 386 | 390.5 | 377 | 180,701 |
| March 19, 2026 | 395 | 386 | 386 | 399 | 384 | 10,041 |
| March 18, 2026 | 396 | 394.5 | 394.5 | 399.5 | 394.5 | 6,446 |
| March 17, 2026 | 394 | 395 | 395 | 395.5 | 388 | 7,252 |
| March 16, 2026 | 390 | 396 | 396 | 396 | 387.5 | 10,941 |
| March 13, 2026 | 385 | 389 | 389 | 391 | 382 | 7,501 |
| March 12, 2026 | 385 | 385.5 | 385.5 | 388 | 381 | 8,928 |
| March 11, 2026 | 387 | 387.5 | 387.5 | 388.5 | 384 | 13,704 |
| March 10, 2026 | 388.5 | 387 | 387 | 396.5 | 387 | 16,107 |
| March 09, 2026 | 381 | 385 | 385 | 387.5 | 378.5 | 9,619 |
| March 06, 2026 | 380 | 383 | 383 | 384.5 | 378.5 | 6,731 |
| March 05, 2026 | 378 | 381 | 381 | 385 | 375 | 14,375 |
| March 04, 2026 | 368.5 | 379.5 | 379.5 | 381 | 368.5 | 9,479 |
| March 03, 2026 | 373 | 370 | 370 | 374.5 | 367 | 10,490 |
| March 02, 2026 | 366 | 376 | 376 | 378 | 364 | 9,754 |
| February 27, 2026 | 371 | 370 | 370 | 374 | 366 | 10,462 |
| February 26, 2026 | 368 | 371.5 | 371.5 | 373.5 | 365 | 13,400 |
| February 25, 2026 | 364 | 368 | 368 | 370 | 363 | 13,898 |
| February 24, 2026 | 359 | 365 | 365 | 365 | 357 | 5,483 |
| February 23, 2026 | 360 | 358.5 | 358.5 | 365 | 358 | 8,851 |
| February 20, 2026 | 349.5 | 357 | 0 | 357.5 | 346 | 11,549 |
| February 19, 2026 | 347 | 350 | 0 | 354.5 | 347 | 8,621 |
| February 18, 2026 | 340 | 348 | 0 | 348 | 339 | 7,972 |
| February 17, 2026 | 337.5 | 341 | 0 | 341 | 336 | 4,224 |
| February 16, 2026 | 335.5 | 337.5 | 0 | 340 | 335.5 | 4,475 |
| February 13, 2026 | 334 | 333 | 0 | 337.5 | 332 | 4,607 |
| February 12, 2026 | 332.5 | 335 | 0 | 335 | 331.5 | 3,897 |
| February 11, 2026 | 335 | 332 | 0 | 335 | 331 | 2,922 |
| February 10, 2026 | 335.5 | 334.5 | 0 | 337 | 332 | 6,662 |
| February 09, 2026 | 336 | 335.5 | 0 | 338.5 | 333 | 3,248 |
| February 06, 2026 | 330 | 335 | 0 | 335 | 329.5 | 6,023 |
| February 05, 2026 | 328 | 329.5 | 0 | 331.5 | 324 | 3,872 |
| February 04, 2026 | 327.5 | 326.5 | 0 | 327.5 | 324.5 | 3,914 |
| February 03, 2026 | 330 | 326.5 | 0 | 330.5 | 324.5 | 3,738 |
| February 02, 2026 | 323.5 | 328 | 0 | 328.5 | 320 | 6,672 |
| January 30, 2026 | 319.5 | 322.5 | 0 | 325.5 | 319.5 | 7,818 |
| January 29, 2026 | 325.5 | 319.5 | 0 | 325.5 | 313.5 | 15,255 |
| January 28, 2026 | 329.5 | 328.5 | 0 | 331.5 | 326.5 | 3,167 |
| January 27, 2026 | 326 | 331.5 | 0 | 331.5 | 325.5 | 4,297 |
| January 26, 2026 | 330.5 | 327 | 0 | 330.5 | 325.5 | 4,619 |
| January 23, 2026 | 330 | 330.5 | 0 | 331.5 | 326 | 5,220 |
| January 22, 2026 | 332 | 331.5 | 0 | 332.5 | 327 | 6,028 |
| January 21, 2026 | 327.5 | 332.5 | 0 | 332.5 | 326 | 5,406 |
| January 20, 2026 | 330 | 327.5 | 0 | 330 | 324 | 10,465 |
| January 19, 2026 | 326 | 330 | 0 | 330 | 326 | 6,702 |
| January 16, 2026 | 324 | 328 | 0 | 328 | 322.5 | 10,099 |
| January 15, 2026 | 322 | 324.5 | 0 | 324.5 | 320 | 4,746 |
| January 14, 2026 | 314.5 | 322.5 | 0 | 322.5 | 314.5 | 8,624 |
| January 13, 2026 | 311 | 313.5 | 0 | 313.5 | 311 | 4,037 |
| January 12, 2026 | 311.5 | 312 | 0 | 312 | 308 | 4,049 |
| January 09, 2026 | 312.5 | 312.5 | 0 | 312.5 | 310 | 3,269 |