Swiss - Delayed Quote
CHF
Berner Kantonalbank AG (BEKN.SW)
440.00
+4.00
(+0.92%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
438.00
440.00
434.00
440.00
440.00
6,256
Oct 29, 2026
429.50
436.00
427.00
436.00
436.00
5,034
Oct 28, 2026
431.00
431.50
425.00
428.00
428.00
3,873
Oct 27, 2026
432.50
434.00
429.00
431.00
431.00
5,994
Oct 26, 2026
431.00
438.00
428.50
432.50
432.50
5,044
Oct 23, 2026
427.50
431.00
423.00
429.50
429.50
6,395
Oct 22, 2026
424.50
429.00
420.50
427.00
427.00
5,125
Oct 21, 2026
418.00
427.00
418.00
424.50
424.50
4,929
Oct 20, 2026
417.00
421.00
416.00
418.50
418.50
2,273
Oct 19, 2026
418.00
420.00
411.50
417.00
417.00
4,063
Oct 16, 2026
425.00
426.50
422.00
422.50
422.50
2,923
Oct 15, 2026
422.50
426.50
416.00
426.50
426.50
4,782
Oct 14, 2026
426.00
428.00
420.50
420.50
420.50
4,257
Oct 13, 2026
422.00
427.50
420.00
427.50
427.50
6,817
Oct 12, 2026
422.50
423.50
415.00
422.50
422.50
3,484
Oct 9, 2026
415.50
423.00
415.50
420.50
420.50
3,859
Oct 8, 2026
416.00
422.50
414.00
417.00
417.00
4,424
Oct 7, 2026
416.00
416.00
410.00
415.50
415.50
2,975
Oct 6, 2026
416.50
421.00
414.00
414.00
414.00
3,959
Oct 5, 2026
410.00
417.00
409.00
414.50
414.50
2,835
Oct 2, 2026
405.50
410.50
403.00
410.00
410.00
3,813
Oct 1, 2026
402.50
405.00
399.00
405.00
405.00
3,149
Sep 30, 2026
409.00
409.50
401.00
406.00
406.00
4,349
Sep 29, 2026
414.00
415.00
406.50
408.50
408.50
2,772
Sep 28, 2026
419.50
422.00
414.00
415.50
415.50
4,424
Sep 25, 2026
419.00
422.00
415.00
416.50
416.50
6,035
Sep 24, 2026
406.50
416.50
404.00
415.50
415.50
7,382
Sep 23, 2026
407.00
408.50
402.50
408.50
408.50
2,999
Sep 22, 2026
407.50
410.00
405.00
406.50
406.50
3,637
Sep 21, 2026
402.50
410.00
400.50
407.50
407.50
2,793
Sep 18, 2026
398.00
407.50
397.50
402.00
402.00
15,607
Sep 17, 2026
403.00
403.00
396.00
401.00
401.00
3,769
Sep 16, 2026
410.00
411.00
403.00
403.50
403.50
4,780
Sep 15, 2026
400.50
409.50
399.50
409.00
409.00
6,692
Sep 14, 2026
394.00
404.00
394.00
400.50
400.50
4,008
Sep 11, 2026
392.00
394.00
389.00
392.50
392.50
4,832
Sep 10, 2026
396.00
397.50
390.50
390.50
390.50
2,832
Sep 9, 2026
405.00
405.00
393.50
396.50
396.50
3,302
Sep 8, 2026
406.00
408.00
400.00
404.50
404.50
4,904
Sep 7, 2026
399.50
407.50
396.50
406.00
406.00
3,842
Sep 4, 2026
404.00
404.00
399.00
400.50
400.50
4,462
Sep 3, 2026
398.00
405.00
397.50
405.00
405.00
6,913
Sep 2, 2026
396.00
400.00
393.50
398.00
398.00
3,202
Sep 1, 2026
392.00
398.00
392.00
396.00
396.00
3,037
Aug 31, 2026
391.00
396.00
389.50
392.00
392.00
3,903
Aug 28, 2026
394.50
397.50
391.00
391.00
391.00
2,211
Aug 27, 2026
388.50
396.50
388.00
394.50
394.50
4,167
Aug 26, 2026
400.00
400.00
390.00
390.00
390.00
5,454
Aug 25, 2026
387.00
399.00
384.50
399.00
399.00
4,372
Aug 24, 2026
385.50
394.50
385.50
387.00
387.00
4,229
Aug 21, 2026
383.00
386.00
380.50
384.50
384.50
3,937
Aug 20, 2026
380.00
384.50
378.50
383.50
383.50
4,054
Aug 19, 2026
378.00
380.50
373.50
380.50
380.50
2,186
Aug 18, 2026
371.00
380.00
371.00
378.00
378.00
2,464
Aug 17, 2026
373.00
379.00
371.50
374.00
374.00
3,423
Aug 14, 2026
375.50
378.00
370.50
374.50
374.50
4,259
Aug 13, 2026
370.00
373.00
365.00
373.00
373.00
3,650
Aug 12, 2026
366.00
372.50
361.00
368.00
368.00
5,998
Aug 11, 2026
375.00
375.00
368.50
370.00
370.00
4,590
Aug 10, 2026
375.50
375.50
370.00
373.00
373.00
3,626
Aug 7, 2026
379.50
381.50
374.50
377.00
377.00
4,467
Aug 6, 2026
380.00
383.50
378.00
383.00
383.00
1,782
Aug 5, 2026
378.00
381.00
374.50
379.50
379.50
3,558
Aug 4, 2026
384.00
384.00
378.50
380.50
380.50
2,271
Aug 3, 2026
385.00
385.50
380.00
382.00
382.00
3,257
Jul 31, 2026
384.00
387.50
380.00
385.50
385.50
4,153
Jul 30, 2026
381.00
386.00
379.50
384.00
384.00
2,930
Jul 29, 2026
386.50
386.50
379.00
382.00
382.00
4,338
Jul 28, 2026
386.00
387.00
381.50
386.00
386.00
1,844
Jul 27, 2026
384.00
386.00
379.00
384.00
384.00
2,632
Jul 24, 2026
386.00
386.00
380.00
383.50
383.50
2,301
Jul 23, 2026
390.50
393.00
381.00
384.00
384.00
3,918
Jul 22, 2026
383.00
392.00
380.00
392.00
392.00
5,151
Jul 21, 2026
377.00
383.00
376.00
382.00
382.00
2,404
Jul 20, 2026
382.00
385.00
377.00
379.50
379.50
4,114
Jul 17, 2026
380.00
388.00
379.50
386.50
386.50
2,079
Jul 16, 2026
380.00
382.00
374.00
381.00
381.00
3,706
Jul 15, 2026
379.50
381.50
376.00
377.50
377.50
1,243
Jul 14, 2026
380.00
381.50
375.00
379.50
379.50
2,129
Jul 13, 2026
375.50
381.00
375.00
379.50
379.50
3,391
Jul 10, 2026
387.50
387.50
376.00
376.00
376.00
4,767
Jul 9, 2026
388.50
390.50
383.50
387.00
387.00
3,395
Jul 8, 2026
377.00
390.50
377.00
387.50
387.50
9,310
Jul 7, 2026
372.00
379.00
369.00
379.00
379.00
3,438
Jul 6, 2026
375.00
375.00
370.00
372.50
372.50
2,240
Jul 3, 2026
377.00
378.50
368.50
376.50
376.50
3,425
Jul 2, 2026
378.50
381.00
373.50
378.00
378.00
3,312
Jul 1, 2026
380.00
382.50
377.50
378.00
378.00
5,304
Jun 30, 2026
377.00
384.00
377.00
383.50
383.50
6,878
Jun 29, 2026
372.50
379.00
372.50
378.50
378.50
4,545
Jun 26, 2026
364.50
377.00
364.50
372.50
372.50
6,123
Jun 25, 2026
366.50
367.50
361.50
364.50
364.50
3,352
Jun 24, 2026
364.50
368.00
358.00
367.50
367.50
3,972
Jun 23, 2026
355.50
362.00
353.50
362.00
362.00
3,969
Jun 22, 2026
355.00
358.50
352.50
356.00
356.00
2,875
Jun 19, 2026
358.50
358.50
352.00
356.00
356.00
6,663
Jun 18, 2026
363.00
363.00
355.00
359.00
359.00
3,778
Jun 17, 2026
359.00
361.50
354.00
361.50
361.50
4,813
Jun 16, 2026
364.50
364.50
357.50
360.00
360.00
2,710
Jun 15, 2026
360.00
368.00
353.00
361.50
361.50
9,697
Jun 12, 2026
363.50
363.50
359.00
361.50
361.50
4,554
Jun 11, 2026
368.00
370.00
362.50
363.50
363.50
4,413
Jun 10, 2026
370.50
371.50
366.50
368.50
368.50
3,790
Jun 9, 2026
373.50
377.50
367.00
369.50
369.50
5,690
Jun 8, 2026
378.00
385.00
374.50
375.00
375.00
3,552
Jun 5, 2026
380.00
380.50
376.50
379.00
379.00
2,467
Jun 4, 2026
387.00
387.00
378.50
378.50
378.50
3,388
Jun 3, 2026
386.50
390.00
382.50
382.50
382.50
4,453
Jun 2, 2026
378.00
387.50
375.00
384.00
384.00
6,033
Jun 1, 2026
379.00
381.50
372.00
379.00
379.00
6,385
May 29, 2026
378.00
379.50
371.50
379.50
379.50
6,267
May 28, 2026
370.00
378.00
368.00
375.00
375.00
4,511
May 27, 2026
366.50
373.00
362.50
370.00
370.00
5,505
May 26, 2026
360.00
367.00
360.00
362.50
362.50
6,032
May 22, 2026
371.00
371.00
355.00
359.00
359.00
8,871
May 21, 2026
367.00
376.00
366.50
373.00
373.00
8,393
May 20, 2026
364.00
371.00
362.00
370.50
370.50
6,737
May 19, 2026
364.50
367.50
360.00
366.50
366.50
9,010
May 18, 2026
370.00
372.50
364.00
367.00
367.00
5,451
May 15, 2026
10.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
372.00
376.00
366.50
370.00
370.00
6,128
May 13, 2026
383.50
384.50
376.00
380.00
369.20
7,945
May 12, 2026
385.00
387.00
378.00
381.50
370.66
6,169
May 11, 2026
391.00
396.00
386.00
386.50
375.52
6,674
May 8, 2026
390.00
391.00
385.50
390.00
378.92
5,856
May 7, 2026
400.00
400.00
384.00
391.00
379.89
9,512
May 6, 2026
399.00
401.50
395.00
400.50
389.12
7,815
May 5, 2026
400.00
403.50
394.00
395.50
384.26
8,496
May 4, 2026
404.00
407.00
397.00
401.00
389.60
6,228
Apr 30, 2026
401.50
408.00
401.50
407.00
395.43
4,557
Apr 29, 2026
414.50
414.50
406.00
406.00
394.46
5,248
Apr 28, 2026
405.50
415.00
405.50
411.00
399.32
7,798
Apr 27, 2026
402.50
406.50
400.00
404.00
392.52
5,433
Apr 24, 2026
400.00
407.00
396.50
402.50
391.06
7,028
Apr 23, 2026
393.50
399.50
392.00
397.50
386.20
4,776
Apr 22, 2026
394.00
395.50
390.50
392.50
381.34
4,555
Apr 21, 2026
389.50
396.50
387.00
393.50
382.32
9,644
Apr 20, 2026
395.00
397.00
383.00
391.00
379.89
14,099
Apr 17, 2026
411.50
411.50
390.00
393.00
381.83
18,091
Apr 16, 2026
420.00
420.00
407.00
411.00
399.32
10,868
Apr 15, 2026
424.50
424.50
418.00
418.50
406.61
6,924
Apr 14, 2026
426.50
430.00
421.00
425.50
413.41
7,583
Apr 13, 2026
421.00
428.00
420.50
425.50
413.41
7,714
Apr 10, 2026
416.50
422.00
416.50
420.50
408.55
8,971
Apr 9, 2026
410.00
417.00
410.00
416.00
404.18
8,553
Apr 8, 2026
415.00
415.00
405.50
411.00
399.32
11,465
Apr 7, 2026
408.50
417.00
407.50
410.00
398.35
13,594
Apr 2, 2026
405.00
409.50
403.50
408.50
396.89
5,838
Apr 1, 2026
402.00
406.00
396.50
406.00
394.46
8,858
Mar 31, 2026
395.00
401.00
395.00
400.00
388.63
8,877
Mar 30, 2026
397.00
398.50
391.50
394.50
383.29
12,569
Mar 27, 2026
399.00
400.50
391.00
397.50
386.20
22,453
Mar 26, 2026
401.00
402.00
391.00
399.00
387.66
11,159
Mar 25, 2026
408.00
410.00
400.00
402.00
390.57
11,435
Mar 24, 2026
395.00
409.00
392.00
409.00
397.38
13,036
Mar 23, 2026
381.00
397.00
373.50
395.50
384.26
16,891
Mar 20, 2026
386.00
390.50
377.00
386.00
375.03
180,701
Mar 19, 2026
395.00
399.00
384.00
386.00
375.03
10,041
Mar 18, 2026
396.00
399.50
394.50
394.50
383.29
6,446
Mar 17, 2026
394.00
395.50
388.00
395.00
383.77
7,248
Mar 16, 2026
390.00
396.00
387.50
396.00
384.75
10,941
Mar 13, 2026
385.00
391.00
382.00
389.00
377.94
7,500
Mar 12, 2026
385.00
388.00
381.00
385.50
374.54
8,927
Mar 11, 2026
387.00
388.50
384.00
387.50
376.49
13,703
Mar 10, 2026
388.50
396.50
387.00
387.00
376.00
16,078
Mar 9, 2026
381.00
387.50
378.50
385.00
374.06
9,615
Mar 6, 2026
380.00
384.50
378.50
383.00
372.11
6,717
Mar 5, 2026
378.00
385.00
375.00
381.00
370.17
14,373
Mar 4, 2026
368.50
381.00
368.50
379.50
368.71
9,478
Mar 3, 2026
373.00
374.50
367.00
370.00
359.48
10,490
Mar 2, 2026
366.00
378.00
364.00
376.00
365.31
9,734
Feb 27, 2026
371.00
374.00
366.00
370.00
359.48
10,462
Feb 26, 2026
368.00
373.50
365.00
371.50
360.94
13,400
Feb 25, 2026
364.00
370.00
363.00
368.00
357.54
13,893
Feb 24, 2026
359.00
365.00
357.00
365.00
354.63
5,482
Feb 23, 2026
360.00
365.00
358.00
358.50
348.31
8,851
Feb 20, 2026
349.50
357.50
346.00
357.00
346.85
11,549
Feb 19, 2026
347.00
354.50
347.00
350.00
340.05
8,621
Feb 18, 2026
340.00
348.00
339.00
348.00
338.11
7,972
Feb 17, 2026
337.50
341.00
336.00
341.00
331.31
4,224
Feb 16, 2026
335.50
340.00
335.50
337.50
327.91
4,474
Feb 13, 2026
334.00
337.50
332.00
333.00
323.54
4,606
Feb 12, 2026
332.50
335.00
331.50
335.00
325.48
3,897
Feb 11, 2026
335.00
335.00
331.00
332.00
322.56
2,922
Feb 10, 2026
335.50
337.00
332.00
334.50
324.99
6,662
Feb 9, 2026
336.00
338.50
333.00
335.50
325.96
3,248
Feb 6, 2026
330.00
335.00
329.50
335.00
325.48
6,013
Feb 5, 2026
328.00
331.50
324.00
329.50
320.14
3,872
Feb 4, 2026
327.50
327.50
324.50
326.50
317.22
3,914
Feb 3, 2026
330.00
330.50
324.50
326.50
317.22
3,735
Feb 2, 2026
323.50
328.50
320.00
328.00
318.68
6,672
Jan 30, 2026
319.50
325.50
319.50
322.50
313.33
7,818
Jan 29, 2026
325.50
325.50
313.50
319.50
310.42
15,255
Jan 28, 2026
329.50
331.50
326.50
328.50
319.16
3,167
Jan 27, 2026
326.00
331.50
325.50
331.50
322.08
4,297
Jan 26, 2026
330.50
330.50
325.50
327.00
317.71
4,619
Jan 23, 2026
330.00
331.50
326.00
330.50
321.11
5,220
Jan 22, 2026
332.00
332.50
327.00
331.50
322.08
6,024
Jan 21, 2026
327.50
332.50
326.00
332.50
323.05
5,398
Jan 20, 2026
330.00
330.00
324.00
327.50
318.19
10,453
Jan 19, 2026
326.00
330.00
326.00
330.00
320.62
6,699
Jan 16, 2026
324.00
328.00
322.50
328.00
318.68
10,057
Jan 15, 2026
322.00
324.50
320.00
324.50
315.28
4,746
Jan 14, 2026
314.50
322.50
314.50
322.50
313.33
8,604
Jan 13, 2026
311.00
313.50
311.00
313.50
304.59
4,037
Jan 12, 2026
311.50
312.00
308.00
312.00
303.13
4,037
Jan 9, 2026
312.50
312.50
310.00
312.50
303.62
3,268
Jan 8, 2026
311.50
312.50
309.50
312.50
303.62
3,118
Jan 7, 2026
314.00
316.00
303.50
311.50
302.65
7,141
Jan 6, 2026
319.50
322.00
313.50
315.50
306.53
4,755
Jan 5, 2026
311.00
321.50
309.50
321.50
312.36
7,482
Dec 30, 2025
309.00
311.00
308.50
309.50
300.70
3,263
Dec 29, 2025
306.00
309.50
305.50
309.50
300.70
4,018
Dec 23, 2025
305.50
306.50
302.00
306.50
297.79
3,502
Dec 22, 2025
305.00
305.50
300.00
305.50
296.82
5,029
Dec 19, 2025
307.00
309.00
303.50
304.50
295.85
8,179
Dec 18, 2025
303.00
307.50
301.50
307.50
298.76
6,674
Dec 17, 2025
300.50
303.00
298.00
303.00
294.39
6,540
Dec 16, 2025
299.00
303.00
297.00
301.50
292.93
8,817
Dec 15, 2025
294.00
299.50
293.00
298.00
289.53
10,745
Dec 12, 2025
290.00
294.00
290.00
294.00
285.64
8,682
Dec 11, 2025
286.50
290.00
286.50
290.00
281.76
4,337
Dec 10, 2025
283.50
286.00
281.00
286.00
277.87
6,034
Dec 9, 2025
278.50
284.50
278.00
284.00
275.93
8,615
Dec 8, 2025
278.00
279.00
277.00
278.50
270.58
3,495
Dec 5, 2025
277.00
279.00
276.50
277.50
269.61
4,635
Dec 4, 2025
277.00
278.50
275.00
278.50
270.58
2,886
Dec 3, 2025
274.50
278.50
274.00
278.50
270.58
4,390
Dec 2, 2025
273.00
275.50
272.50
275.50
267.67
2,368
Dec 1, 2025
274.00
275.50
273.50
274.00
266.21
3,286
Nov 28, 2025
272.00
275.00
271.00
275.00
267.18
2,431
Nov 27, 2025
271.00
273.50
270.00
273.00
265.24
2,323
Nov 26, 2025
270.50
272.00
270.00
271.00
263.30
1,892
Nov 25, 2025
269.00
271.00
268.50
271.00
263.30
1,695
Nov 24, 2025
269.00
270.00
268.00
269.50
261.84
2,210
Nov 21, 2025
267.00
270.50
267.00
270.50
262.81
2,376
Nov 20, 2025
268.00
269.50
268.00
268.00
260.38
2,507
Nov 19, 2025
268.50
269.00
266.50
268.00
260.38
1,777
Nov 18, 2025
271.00
271.00
266.50
268.50
260.87
2,742
Nov 17, 2025
269.00
270.50
266.50
270.50
262.81
1,676
Nov 14, 2025
270.50
270.50
268.00
268.50
260.87
5,049
Nov 13, 2025
271.00
272.00
270.00
272.00
264.27
2,146
Nov 12, 2025
270.00
273.50
270.00
272.00
264.27
3,139
Nov 11, 2025
269.00
271.50
267.00
271.50
263.78
3,109
Nov 10, 2025
269.00
269.00
266.00
269.00
261.35
5,869
Nov 7, 2025
265.00
268.00
264.00
268.00
260.38
3,976
Nov 6, 2025
265.00
265.50
262.50
265.50
257.95
2,625
Nov 5, 2025
264.00
265.00
262.50
265.00
257.47
2,614
Nov 4, 2025
262.00
264.00
262.00
264.00
256.50
2,621
Nov 3, 2025
261.50
262.00
259.50
262.00
254.55
3,781
Oct 31, 2025
262.00
262.00
259.50
262.00
254.55
2,480
Oct 30, 2025
262.00
262.00
260.00
262.00
254.55
4,624
