Berner Kantonalbank AG (BEKN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1,729 |
| 25 Apr 2024 | 243.00 | 250.00 | 242.00 | 248.00 | 248.00 | 3,795 |
| 24 Apr 2024 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 2,006 |
| 23 Apr 2024 | 245.00 | 245.00 | 241.00 | 243.00 | 243.00 | 3,623 |
| 22 Apr 2024 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | 2,571 |
| 19 Apr 2024 | 247.00 | 249.00 | 246.00 | 249.00 | 249.00 | 995 |
| 18 Apr 2024 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1,336 |
| 17 Apr 2024 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1,296 |
| 16 Apr 2024 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | 2,564 |
| 15 Apr 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 979 |
| 12 Apr 2024 | 249.00 | 249.00 | 246.00 | 248.00 | 248.00 | 1,302 |
| 11 Apr 2024 | 249.00 | 249.00 | 246.00 | 248.00 | 248.00 | 1,623 |
| 10 Apr 2024 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 1,885 |
| 09 Apr 2024 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 2,409 |
| 08 Apr 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2,006 |
| 05 Apr 2024 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 1,147 |
| 04 Apr 2024 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 2,548 |
| 03 Apr 2024 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 880 |
| 02 Apr 2024 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | 3,194 |
| 28 Mar 2024 | 244.00 | 246.00 | 243.00 | 244.00 | 244.00 | 1,433 |
| 27 Mar 2024 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 2,743 |
| 26 Mar 2024 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 3,617 |
| 25 Mar 2024 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | 1,844 |
| 22 Mar 2024 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 1,643 |
| 21 Mar 2024 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 1,235 |
| 20 Mar 2024 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | 1,893 |
| 19 Mar 2024 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 1,382 |
| 18 Mar 2024 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 2,422 |
| 15 Mar 2024 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 3,148 |
| 14 Mar 2024 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 999 |
| 13 Mar 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 1,318 |
| 12 Mar 2024 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 902 |
| 11 Mar 2024 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2,706 |
| 08 Mar 2024 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 1,543 |
| 07 Mar 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 2,200 |
| 06 Mar 2024 | 241.00 | 242.00 | 239.00 | 242.00 | 242.00 | 2,424 |
| 05 Mar 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 830 |
| 04 Mar 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1,834 |
| 01 Mar 2024 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | 741 |
| 29 Feb 2024 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | 900 |
| 28 Feb 2024 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | 1,412 |
| 27 Feb 2024 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 1,618 |
| 26 Feb 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 1,984 |
| 23 Feb 2024 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 555 |
| 22 Feb 2024 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | 1,643 |
| 21 Feb 2024 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | 1,322 |
| 20 Feb 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1,249 |
| 19 Feb 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1,753 |
| 16 Feb 2024 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | 1,834 |
| 15 Feb 2024 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | 3,328 |
| 14 Feb 2024 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,543 |
| 13 Feb 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,092 |
| 12 Feb 2024 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1,817 |
| 09 Feb 2024 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | 1,508 |
| 08 Feb 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 1,531 |
| 07 Feb 2024 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 1,910 |
| 06 Feb 2024 | 241.00 | 242.00 | 239.00 | 239.00 | 239.00 | 2,593 |
| 05 Feb 2024 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | 1,846 |
| 02 Feb 2024 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | 2,979 |
| 01 Feb 2024 | 242.00 | 242.00 | 239.00 | 241.00 | 241.00 | 1,181 |
| 31 Jan 2024 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | 1,900 |
| 30 Jan 2024 | 238.00 | 242.00 | 237.00 | 242.00 | 242.00 | 2,785 |
| 29 Jan 2024 | 236.00 | 238.00 | 235.00 | 236.00 | 236.00 | 1,158 |
| 26 Jan 2024 | 237.00 | 239.00 | 236.00 | 238.00 | 238.00 | 1,751 |
| 25 Jan 2024 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | 1,143 |
| 24 Jan 2024 | 234.00 | 236.00 | 233.00 | 236.00 | 236.00 | 2,534 |
| 23 Jan 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1,491 |
| 22 Jan 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | 2,974 |
| 19 Jan 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 1,232 |
| 18 Jan 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 1,425 |
| 17 Jan 2024 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 980 |
| 16 Jan 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 1,802 |
| 15 Jan 2024 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 1,744 |
| 12 Jan 2024 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | 1,465 |
| 11 Jan 2024 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 1,683 |
| 10 Jan 2024 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 1,242 |
| 09 Jan 2024 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | 2,255 |
| 08 Jan 2024 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 1,709 |
| 05 Jan 2024 | 233.00 | 240.00 | 233.00 | 237.00 | 237.00 | 2,635 |
| 04 Jan 2024 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1,637 |
| 03 Jan 2024 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 2,071 |
| 29 Dec 2023 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 615 |
| 28 Dec 2023 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 1,050 |
| 27 Dec 2023 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | 1,013 |
| 22 Dec 2023 | 235.00 | 237.00 | 234.00 | 235.00 | 235.00 | 715 |
| 21 Dec 2023 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | 1,037 |
| 20 Dec 2023 | 238.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1,108 |
| 19 Dec 2023 | 235.00 | 238.00 | 234.00 | 238.00 | 238.00 | 2,508 |
| 18 Dec 2023 | 235.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1,834 |
| 15 Dec 2023 | 237.00 | 237.00 | 233.00 | 236.00 | 236.00 | 1,695 |
| 14 Dec 2023 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 1,909 |
| 13 Dec 2023 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 737 |
| 12 Dec 2023 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 2,081 |
| 11 Dec 2023 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 2,122 |
| 08 Dec 2023 | 233.00 | 237.00 | 233.00 | 234.00 | 234.00 | 805 |
| 07 Dec 2023 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1,464 |
| 06 Dec 2023 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,942 |
| 05 Dec 2023 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 1,266 |
| 04 Dec 2023 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | 2,107 |
| 01 Dec 2023 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.