Comparing Back to the side-by-side chart ↗
Berner Kantonalbank AG (BEKN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 82 · quality 62 · valuation 54), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +6.5% vs the 50-day and +15.3% vs the 200-day average, 0.7% below the 52-week high and +74.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Berner Kantonalbank AG trades 6.5% above its 50-day and 15.3% above its 200-day moving average. (as of 2026-11-02)
Berner Kantonalbank operates as a retail and business bank centred on the Bern region, offering savings accounts, mortgages, and business loans. It also runs pension and insurance products, leasing services, asset management, and trading in securities, currencies and money-market instruments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BEKN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 436.00 | 441.50 | 436.00 | 438.50 | -0.34% | 5,874 |
| 2026-10-30 | 438.00 | 440.00 | 434.00 | 440.00 | +0.92% | 6,256 |
| 2026-10-29 | 429.50 | 436.00 | 427.00 | 436.00 | +1.87% | 5,034 |
| 2026-10-28 | 431.00 | 431.50 | 425.00 | 428.00 | -0.70% | 3,873 |
| 2026-10-27 | 432.50 | 434.00 | 429.00 | 431.00 | -0.35% | 5,994 |
| 2026-10-26 | 431.00 | 438.00 | 428.50 | 432.50 | +0.70% | 5,044 |
| 2026-10-23 | 427.50 | 431.00 | 423.00 | 429.50 | +0.59% | 6,395 |
| 2026-10-22 | 424.50 | 429.00 | 420.50 | 427.00 | +0.59% | 5,125 |
| 2026-10-21 | 418.00 | 427.00 | 418.00 | 424.50 | +1.43% | 4,929 |
| 2026-10-20 | 417.00 | 421.00 | 416.00 | 418.50 | +0.36% | 2,273 |
| 2026-10-19 | 418.00 | 420.00 | 411.50 | 417.00 | -1.30% | 4,063 |
| 2026-10-16 | 425.00 | 426.50 | 422.00 | 422.50 | -0.94% | 2,923 |
| 2026-10-15 | 422.50 | 426.50 | 416.00 | 426.50 | +1.43% | 4,782 |
| 2026-10-14 | 426.00 | 428.00 | 420.50 | 420.50 | -1.64% | 4,257 |
| 2026-10-13 | 422.00 | 427.50 | 420.00 | 427.50 | +1.18% | 6,817 |
| 2026-10-12 | 422.50 | 423.50 | 415.00 | 422.50 | +0.48% | 3,484 |
| 2026-10-09 | 415.50 | 423.00 | 415.50 | 420.50 | +0.84% | 3,859 |
| 2026-10-08 | 416.00 | 422.50 | 414.00 | 417.00 | +0.36% | 4,424 |
| 2026-10-07 | 416.00 | 416.00 | 410.00 | 415.50 | +0.36% | 2,975 |
| 2026-10-06 | 416.50 | 421.00 | 414.00 | 414.00 | -0.12% | 3,959 |
| 2026-10-05 | 410.00 | 417.00 | 409.00 | 414.50 | +1.10% | 2,835 |
| 2026-10-02 | 405.50 | 410.50 | 403.00 | 410.00 | +1.23% | 3,813 |
| 2026-10-01 | 402.50 | 405.00 | 399.00 | 405.00 | -0.25% | 3,149 |
| 2026-09-30 | 409.00 | 409.50 | 401.00 | 406.00 | -0.61% | 4,349 |
| 2026-09-29 | 414.00 | 415.00 | 406.50 | 408.50 | -1.68% | 2,772 |
| 2026-09-28 | 419.50 | 422.00 | 414.00 | 415.50 | -0.24% | 4,424 |
| 2026-09-25 | 419.00 | 422.00 | 415.00 | 416.50 | +0.24% | 6,035 |
| 2026-09-24 | 406.50 | 416.50 | 404.00 | 415.50 | +1.71% | 7,382 |
| 2026-09-23 | 407.00 | 408.50 | 402.50 | 408.50 | +0.49% | 2,999 |
| 2026-09-22 | 407.50 | 410.00 | 405.00 | 406.50 | -0.25% | 3,637 |
| 2026-09-21 | 402.50 | 410.00 | 400.50 | 407.50 | +1.37% | 2,793 |
| 2026-09-18 | 398.00 | 407.50 | 397.50 | 402.00 | +0.25% | 15,607 |
| 2026-09-17 | 403.00 | 403.00 | 396.00 | 401.00 | -0.62% | 3,769 |
| 2026-09-16 | 410.00 | 411.00 | 403.00 | 403.50 | -1.34% | 4,780 |
| 2026-09-15 | 400.50 | 409.50 | 399.50 | 409.00 | +2.12% | 6,692 |
| 2026-09-14 | 394.00 | 404.00 | 394.00 | 400.50 | +2.04% | 4,008 |
| 2026-09-11 | 392.00 | 394.00 | 389.00 | 392.50 | +0.51% | 4,832 |
| 2026-09-10 | 396.00 | 397.50 | 390.50 | 390.50 | -1.51% | 2,832 |
| 2026-09-09 | 405.00 | 405.00 | 393.50 | 396.50 | -1.98% | 3,302 |
| 2026-09-08 | 406.00 | 408.00 | 400.00 | 404.50 | -0.37% | 4,904 |
| 2026-09-07 | 399.50 | 407.50 | 396.50 | 406.00 | +1.37% | 3,842 |
| 2026-09-04 | 404.00 | 404.00 | 399.00 | 400.50 | -1.11% | 4,462 |
| 2026-09-03 | 398.00 | 405.00 | 397.50 | 405.00 | +1.76% | 6,913 |
| 2026-09-02 | 396.00 | 400.00 | 393.50 | 398.00 | +0.51% | 3,202 |
| 2026-09-01 | 392.00 | 398.00 | 392.00 | 396.00 | +1.02% | 3,037 |
| 2026-08-31 | 391.00 | 396.00 | 389.50 | 392.00 | +0.26% | 3,903 |
| 2026-08-28 | 394.50 | 397.50 | 391.00 | 391.00 | -0.89% | 2,211 |
| 2026-08-27 | 388.50 | 396.50 | 388.00 | 394.50 | +1.15% | 4,167 |
| 2026-08-26 | 400.00 | 400.00 | 390.00 | 390.00 | -2.26% | 5,454 |
| 2026-08-25 | 387.00 | 399.00 | 384.50 | 399.00 | +3.10% | 4,372 |
| 2026-08-24 | 385.50 | 394.50 | 385.50 | 387.00 | +0.65% | 4,229 |
| 2026-08-21 | 383.00 | 386.00 | 380.50 | 384.50 | +0.26% | 3,937 |
| 2026-08-20 | 380.00 | 384.50 | 378.50 | 383.50 | +0.79% | 4,054 |
| 2026-08-19 | 378.00 | 380.50 | 373.50 | 380.50 | +0.66% | 2,186 |
| 2026-08-18 | 371.00 | 380.00 | 371.00 | 378.00 | +1.07% | 2,464 |
| 2026-08-17 | 373.00 | 379.00 | 371.50 | 374.00 | -0.13% | 3,423 |
| 2026-08-14 | 375.50 | 378.00 | 370.50 | 374.50 | +0.40% | 4,259 |
| 2026-08-13 | 370.00 | 373.00 | 365.00 | 373.00 | +1.36% | 3,650 |
| 2026-08-12 | 366.00 | 372.50 | 361.00 | 368.00 | -0.54% | 5,998 |
| 2026-08-11 | 375.00 | 375.00 | 368.50 | 370.00 | -0.80% | 4,590 |
| 2026-08-10 | 375.50 | 375.50 | 370.00 | 373.00 | -1.06% | 3,626 |
| 2026-08-07 | 379.50 | 381.50 | 374.50 | 377.00 | -1.57% | 4,467 |
| 2026-08-06 | 380.00 | 383.50 | 378.00 | 383.00 | +0.92% | 1,782 |
| 2026-08-05 | 378.00 | 381.00 | 374.50 | 379.50 | -0.26% | 3,558 |
| 2026-08-04 | 384.00 | 384.00 | 378.50 | 380.50 | -0.39% | 2,271 |
| 2026-08-03 | 385.00 | 385.50 | 380.00 | 382.00 | -0.91% | 3,257 |
| 2026-07-31 | 384.00 | 387.50 | 380.00 | 385.50 | +0.39% | 4,153 |
| 2026-07-30 | 381.00 | 386.00 | 379.50 | 384.00 | +0.52% | 2,930 |
| 2026-07-29 | 386.50 | 386.50 | 379.00 | 382.00 | -1.04% | 4,338 |
| 2026-07-28 | 386.00 | 387.00 | 381.50 | 386.00 | +0.52% | 1,844 |
| 2026-07-27 | 384.00 | 386.00 | 379.00 | 384.00 | +0.13% | 2,632 |
| 2026-07-24 | 386.00 | 386.00 | 380.00 | 383.50 | -0.13% | 2,301 |
| 2026-07-23 | 390.50 | 393.00 | 381.00 | 384.00 | -2.04% | 3,918 |
| 2026-07-22 | 383.00 | 392.00 | 380.00 | 392.00 | +2.62% | 5,151 |
| 2026-07-21 | 377.00 | 383.00 | 376.00 | 382.00 | +0.66% | 2,404 |
| 2026-07-20 | 382.00 | 385.00 | 377.00 | 379.50 | -1.81% | 4,114 |
| 2026-07-17 | 380.00 | 388.00 | 379.50 | 386.50 | +1.44% | 2,079 |
| 2026-07-16 | 380.00 | 382.00 | 374.00 | 381.00 | +0.93% | 3,706 |
| 2026-07-15 | 379.50 | 381.50 | 376.00 | 377.50 | -0.53% | 1,243 |
| 2026-07-14 | 380.00 | 381.50 | 375.00 | 379.50 | +0.00% | 2,129 |
| 2026-07-13 | 375.50 | 381.00 | 375.00 | 379.50 | +0.93% | 3,391 |
| 2026-07-10 | 387.50 | 387.50 | 376.00 | 376.00 | -2.84% | 4,767 |
| 2026-07-09 | 388.50 | 390.50 | 383.50 | 387.00 | -0.13% | 3,395 |
| 2026-07-08 | 377.00 | 390.50 | 377.00 | 387.50 | +2.24% | 9,310 |
| 2026-07-07 | 372.00 | 379.00 | 369.00 | 379.00 | +1.74% | 3,438 |
| 2026-07-06 | 375.00 | 375.00 | 370.00 | 372.50 | -1.06% | 2,240 |
| 2026-07-03 | 377.00 | 378.50 | 368.50 | 376.50 | -0.40% | 3,425 |
| 2026-07-02 | 378.50 | 381.00 | 373.50 | 378.00 | +0.00% | 3,312 |
| 2026-07-01 | 380.00 | 382.50 | 377.50 | 378.00 | -1.43% | 5,304 |
| 2026-06-30 | 377.00 | 384.00 | 377.00 | 383.50 | +1.32% | 6,878 |
| 2026-06-29 | 372.50 | 379.00 | 372.50 | 378.50 | +1.61% | 4,545 |
| 2026-06-26 | 364.50 | 377.00 | 364.50 | 372.50 | +2.19% | 6,123 |
| 2026-06-25 | 366.50 | 367.50 | 361.50 | 364.50 | -0.82% | 3,352 |
| 2026-06-24 | 364.50 | 368.00 | 358.00 | 367.50 | +1.52% | 3,972 |
| 2026-06-23 | 355.50 | 362.00 | 353.50 | 362.00 | +1.69% | 3,969 |
| 2026-06-22 | 355.00 | 358.50 | 352.50 | 356.00 | +0.00% | 2,875 |
| 2026-06-19 | 358.50 | 358.50 | 352.00 | 356.00 | -0.84% | 6,663 |
| 2026-06-18 | 363.00 | 363.00 | 355.00 | 359.00 | -0.69% | 3,778 |
| 2026-06-17 | 359.00 | 361.50 | 354.00 | 361.50 | +0.42% | 4,813 |
| 2026-06-16 | 364.50 | 364.50 | 357.50 | 360.00 | -0.41% | 2,710 |
| 2026-06-15 | 360.00 | 368.00 | 353.00 | 361.50 | +0.00% | 9,697 |
| 2026-06-12 | 363.50 | 363.50 | 359.00 | 361.50 | -0.55% | 4,554 |
| 2026-06-11 | 368.00 | 370.00 | 362.50 | 363.50 | -1.36% | 4,413 |
| 2026-06-10 | 370.50 | 371.50 | 366.50 | 368.50 | -0.27% | 3,790 |
| 2026-06-09 | 373.50 | 377.50 | 367.00 | 369.50 | -1.47% | 5,690 |
| 2026-06-08 | 378.00 | 385.00 | 374.50 | 375.00 | -1.06% | 3,552 |
| 2026-06-05 | 380.00 | 380.50 | 376.50 | 379.00 | +0.13% | 2,467 |
| 2026-06-04 | 387.00 | 387.00 | 378.50 | 378.50 | -1.05% | 3,388 |
| 2026-06-03 | 386.50 | 390.00 | 382.50 | 382.50 | -0.39% | 4,453 |
| 2026-06-02 | 378.00 | 387.50 | 375.00 | 384.00 | +1.32% | 6,033 |
| 2026-06-01 | 379.00 | 381.50 | 372.00 | 379.00 | -0.13% | 6,385 |
| 2026-05-29 | 378.00 | 379.50 | 371.50 | 379.50 | +1.20% | 6,267 |
| 2026-05-28 | 370.00 | 378.00 | 368.00 | 375.00 | +1.35% | 4,511 |
| 2026-05-27 | 366.50 | 373.00 | 362.50 | 370.00 | +2.07% | 5,505 |
| 2026-05-26 | 360.00 | 367.00 | 360.00 | 362.50 | +0.97% | 6,032 |
| 2026-05-22 | 371.00 | 371.00 | 355.00 | 359.00 | -3.75% | 8,871 |
| 2026-05-21 | 367.00 | 376.00 | 366.50 | 373.00 | +0.67% | 8,393 |
| 2026-05-20 | 364.00 | 371.00 | 362.00 | 370.50 | +1.09% | 6,737 |
| 2026-05-19 | 364.50 | 367.50 | 360.00 | 366.50 | -0.14% | 9,010 |
| 2026-05-18 | 370.00 | 372.50 | 364.00 | 367.00 | -0.81% | 5,451 |
| 2026-05-15 | 372.00 | 376.00 | 366.50 | 370.00 | -2.63% | 6,128 |
| 2026-05-13 | 383.50 | 384.50 | 376.00 | 380.00 | -0.39% | 7,945 |
| 2026-05-12 | 385.00 | 387.00 | 378.00 | 381.50 | -1.29% | 6,169 |
| 2026-05-11 | 391.00 | 396.00 | 386.00 | 386.50 | -0.90% | 6,674 |
| 2026-05-08 | 390.00 | 391.00 | 385.50 | 390.00 | -0.26% | 5,856 |
| 2026-05-07 | 400.00 | 400.00 | 384.00 | 391.00 | -2.37% | 9,512 |
| 2026-05-06 | 399.00 | 401.50 | 395.00 | 400.50 | +1.26% | 7,815 |
| 2026-05-05 | 400.00 | 403.50 | 394.00 | 395.50 | -1.37% | 8,496 |
| 2026-05-04 | 404.00 | 407.00 | 397.00 | 401.00 | -1.47% | 6,228 |
| 2026-04-30 | 401.50 | 408.00 | 401.50 | 407.00 | +0.25% | 4,557 |
| 2026-04-29 | 414.50 | 414.50 | 406.00 | 406.00 | -1.22% | 5,248 |
| 2026-04-28 | 405.50 | 415.00 | 405.50 | 411.00 | +1.73% | 7,798 |
| 2026-04-27 | 402.50 | 406.50 | 400.00 | 404.00 | +0.37% | 5,433 |
| 2026-04-24 | 400.00 | 407.00 | 396.50 | 402.50 | +1.26% | 7,028 |
| 2026-04-23 | 393.50 | 399.50 | 392.00 | 397.50 | +1.27% | 4,776 |
| 2026-04-22 | 394.00 | 395.50 | 390.50 | 392.50 | -0.25% | 4,555 |
| 2026-04-21 | 389.50 | 396.50 | 387.00 | 393.50 | +0.64% | 9,644 |
| 2026-04-20 | 395.00 | 397.00 | 383.00 | 391.00 | -0.51% | 14,099 |
| 2026-04-17 | 411.50 | 411.50 | 390.00 | 393.00 | -4.38% | 18,091 |
| 2026-04-16 | 420.00 | 420.00 | 407.00 | 411.00 | -1.79% | 10,868 |
| 2026-04-15 | 424.50 | 424.50 | 418.00 | 418.50 | -1.65% | 6,924 |
| 2026-04-14 | 426.50 | 430.00 | 421.00 | 425.50 | +0.00% | 7,583 |
| 2026-04-13 | 421.00 | 428.00 | 420.50 | 425.50 | +1.19% | 7,714 |
| 2026-04-10 | 416.50 | 422.00 | 416.50 | 420.50 | +1.08% | 8,971 |
| 2026-04-09 | 410.00 | 417.00 | 410.00 | 416.00 | +1.22% | 8,553 |
| 2026-04-08 | 415.00 | 415.00 | 405.50 | 411.00 | +0.24% | 11,465 |
| 2026-04-07 | 408.50 | 417.00 | 407.50 | 410.00 | +0.37% | 13,594 |
| 2026-04-02 | 405.00 | 409.50 | 403.50 | 408.50 | +0.62% | 5,838 |
| 2026-04-01 | 402.00 | 406.00 | 396.50 | 406.00 | +1.50% | 8,858 |
| 2026-03-31 | 395.00 | 401.00 | 395.00 | 400.00 | +1.39% | 8,877 |
| 2026-03-30 | 397.00 | 398.50 | 391.50 | 394.50 | -0.75% | 12,569 |
| 2026-03-27 | 399.00 | 400.50 | 391.00 | 397.50 | -0.38% | 22,453 |
| 2026-03-26 | 401.00 | 402.00 | 391.00 | 399.00 | -0.75% | 11,159 |
| 2026-03-25 | 408.00 | 410.00 | 400.00 | 402.00 | -1.71% | 11,435 |
| 2026-03-24 | 395.00 | 409.00 | 392.00 | 409.00 | +3.41% | 13,036 |
| 2026-03-23 | 381.00 | 397.50 | 373.50 | 395.50 | +2.46% | 16,891 |
| 2026-03-20 | 386.00 | 390.50 | 377.00 | 386.00 | +0.00% | 180,701 |
| 2026-03-19 | 395.00 | 399.00 | 384.00 | 386.00 | -2.15% | 10,041 |
| 2026-03-18 | 396.00 | 399.50 | 394.50 | 394.50 | -0.13% | 6,446 |
| 2026-03-17 | 394.00 | 395.50 | 388.00 | 395.00 | -0.25% | 7,248 |
| 2026-03-16 | 390.00 | 396.00 | 387.50 | 396.00 | +1.80% | 10,941 |
| 2026-03-13 | 385.00 | 391.00 | 382.00 | 389.00 | +0.91% | 7,500 |
| 2026-03-12 | 385.00 | 388.00 | 381.00 | 385.50 | -0.52% | 8,927 |
| 2026-03-11 | 387.00 | 388.50 | 384.00 | 387.50 | +0.13% | 13,703 |
| 2026-03-10 | 388.50 | 396.50 | 387.00 | 387.00 | +0.52% | 16,078 |
| 2026-03-09 | 381.00 | 387.50 | 378.50 | 385.00 | +0.52% | 9,615 |
| 2026-03-06 | 380.00 | 384.50 | 378.50 | 383.00 | +0.52% | 6,717 |
| 2026-03-05 | 378.00 | 385.00 | 375.00 | 381.00 | +0.40% | 14,373 |
| 2026-03-04 | 368.50 | 381.00 | 368.50 | 379.50 | +2.57% | 9,478 |
| 2026-03-03 | 373.00 | 374.50 | 367.00 | 370.00 | -1.60% | 10,490 |
| 2026-03-02 | 366.00 | 378.00 | 364.00 | 376.00 | +1.62% | 9,754 |
| 2026-02-27 | 371.00 | 374.00 | 366.00 | 370.00 | -0.40% | 10,462 |
| 2026-02-26 | 368.00 | 373.50 | 365.00 | 371.50 | +0.95% | 13,400 |
| 2026-02-25 | 364.00 | 370.00 | 363.00 | 368.00 | +0.82% | 13,893 |
| 2026-02-24 | 359.00 | 365.00 | 357.00 | 365.00 | +1.81% | 5,482 |
| 2026-02-23 | 360.00 | 365.00 | 358.00 | 358.50 | +0.42% | 8,851 |
| 2026-02-20 | 349.50 | 357.50 | 346.00 | 357.00 | +2.00% | 11,549 |
| 2026-02-19 | 347.00 | 354.50 | 347.00 | 350.00 | +0.57% | 8,621 |
| 2026-02-18 | 340.00 | 348.00 | 339.00 | 348.00 | +2.05% | 7,972 |
| 2026-02-17 | 337.50 | 341.00 | 336.00 | 341.00 | +1.04% | 4,224 |
| 2026-02-16 | 335.50 | 340.00 | 335.50 | 337.50 | +1.35% | 4,474 |
| 2026-02-13 | 334.00 | 337.50 | 332.00 | 333.00 | -0.60% | 4,606 |
| 2026-02-12 | 332.50 | 335.00 | 331.50 | 335.00 | +0.90% | 3,897 |
| 2026-02-11 | 335.00 | 335.00 | 331.00 | 332.00 | -0.75% | 2,922 |
| 2026-02-10 | 335.50 | 337.00 | 332.00 | 334.50 | -0.30% | 6,662 |
| 2026-02-09 | 336.00 | 338.50 | 333.00 | 335.50 | +0.15% | 3,248 |
| 2026-02-06 | 330.00 | 335.00 | 329.50 | 335.00 | +1.67% | 6,013 |
| 2026-02-05 | 328.00 | 331.50 | 324.00 | 329.50 | +0.92% | 3,872 |
| 2026-02-04 | 327.50 | 327.50 | 324.50 | 326.50 | +0.00% | 3,914 |
| 2026-02-03 | 330.00 | 330.50 | 324.50 | 326.50 | -0.46% | 3,735 |
| 2026-02-02 | 323.50 | 328.50 | 320.00 | 328.00 | +1.71% | 6,672 |
| 2026-01-30 | 319.50 | 325.50 | 319.50 | 322.50 | +0.94% | 7,818 |
| 2026-01-29 | 325.50 | 325.50 | 313.50 | 319.50 | -2.74% | 15,255 |
| 2026-01-28 | 329.50 | 331.50 | 326.50 | 328.50 | -0.90% | 3,167 |
| 2026-01-27 | 326.00 | 331.50 | 325.50 | 331.50 | +1.38% | 4,297 |
| 2026-01-26 | 330.50 | 330.50 | 325.50 | 327.00 | -1.06% | 4,619 |
| 2026-01-23 | 330.00 | 331.50 | 326.00 | 330.50 | -0.30% | 5,220 |
| 2026-01-22 | 332.00 | 332.50 | 327.00 | 331.50 | -0.30% | 6,024 |
| 2026-01-21 | 327.50 | 332.50 | 326.00 | 332.50 | +1.53% | 5,398 |
| 2026-01-20 | 330.00 | 330.00 | 324.00 | 327.50 | -0.76% | 10,453 |
| 2026-01-19 | 326.00 | 330.00 | 326.00 | 330.00 | +0.61% | 6,699 |
| 2026-01-16 | 324.00 | 328.00 | 322.50 | 328.00 | +1.08% | 10,057 |
| 2026-01-15 | 322.00 | 324.50 | 320.00 | 324.50 | +0.62% | 4,746 |
| 2026-01-14 | 314.50 | 322.50 | 314.50 | 322.50 | +2.87% | 8,604 |
| 2026-01-13 | 311.00 | 313.50 | 311.00 | 313.50 | +0.48% | 4,037 |
| 2026-01-12 | 311.50 | 312.00 | 308.00 | 312.00 | -0.16% | 4,037 |
| 2026-01-09 | 312.50 | 312.50 | 310.00 | 312.50 | +0.00% | 3,268 |
| 2026-01-08 | 311.50 | 312.50 | 309.50 | 312.50 | +0.32% | 3,118 |
| 2026-01-07 | 314.00 | 316.00 | 303.50 | 311.50 | -1.27% | 7,141 |
| 2026-01-06 | 319.50 | 322.00 | 313.50 | 315.50 | -1.87% | 4,755 |
| 2026-01-05 | 311.00 | 321.50 | 309.50 | 321.50 | +3.88% | 7,482 |
| 2025-12-30 | 309.00 | 311.00 | 308.50 | 309.50 | +0.00% | 3,263 |
| 2025-12-29 | 306.00 | 309.50 | 305.50 | 309.50 | +0.98% | 4,018 |
| 2025-12-23 | 305.50 | 306.50 | 302.00 | 306.50 | +0.33% | 3,502 |
| 2025-12-22 | 305.00 | 305.50 | 300.00 | 305.50 | +0.33% | 5,029 |
| 2025-12-19 | 307.00 | 309.00 | 303.50 | 304.50 | -0.98% | 8,179 |
| 2025-12-18 | 303.00 | 307.50 | 301.50 | 307.50 | +1.49% | 6,674 |
| 2025-12-17 | 300.50 | 303.00 | 298.00 | 303.00 | +0.50% | 6,540 |
| 2025-12-16 | 299.00 | 303.00 | 297.00 | 301.50 | +1.17% | 8,817 |
| 2025-12-15 | 294.00 | 299.50 | 293.00 | 298.00 | +1.36% | 10,745 |
| 2025-12-12 | 290.00 | 294.00 | 290.00 | 294.00 | +1.38% | 8,682 |
| 2025-12-11 | 286.50 | 290.00 | 286.50 | 290.00 | +1.40% | 4,337 |
| 2025-12-10 | 283.50 | 286.00 | 281.00 | 286.00 | +0.70% | 6,034 |
| 2025-12-09 | 278.50 | 284.50 | 278.00 | 284.00 | +1.97% | 8,615 |
| 2025-12-08 | 278.00 | 279.00 | 277.00 | 278.50 | +0.36% | 3,495 |
| 2025-12-05 | 277.00 | 279.00 | 276.50 | 277.50 | -0.36% | 4,635 |
| 2025-12-04 | 277.00 | 278.50 | 275.00 | 278.50 | +0.00% | 2,886 |
| 2025-12-03 | 274.50 | 278.50 | 274.00 | 278.50 | +1.09% | 4,390 |
| 2025-12-02 | 273.00 | 275.50 | 272.50 | 275.50 | +0.55% | 2,368 |
| 2025-12-01 | 274.00 | 275.50 | 273.50 | 274.00 | -0.36% | 3,286 |
| 2025-11-28 | 272.00 | 275.00 | 271.00 | 275.00 | +0.73% | 2,431 |
| 2025-11-27 | 271.00 | 273.50 | 270.00 | 273.00 | +0.74% | 2,323 |
| 2025-11-26 | 270.50 | 272.00 | 270.00 | 271.00 | +0.00% | 1,892 |
| 2025-11-25 | 269.00 | 271.00 | 268.50 | 271.00 | +0.56% | 1,695 |
| 2025-11-24 | 269.00 | 270.00 | 268.00 | 269.50 | -0.37% | 2,210 |
| 2025-11-21 | 267.00 | 270.50 | 267.00 | 270.50 | +0.93% | 2,376 |
| 2025-11-20 | 268.00 | 269.50 | 268.00 | 268.00 | +0.00% | 2,507 |
| 2025-11-19 | 268.50 | 269.00 | 266.50 | 268.00 | -0.19% | 1,777 |
| 2025-11-18 | 271.00 | 271.00 | 266.50 | 268.50 | -0.74% | 2,742 |
| 2025-11-17 | 269.00 | 270.50 | 266.50 | 270.50 | +0.74% | 1,676 |
| 2025-11-14 | 270.50 | 270.50 | 268.00 | 268.50 | -1.29% | 5,049 |
| 2025-11-13 | 271.00 | 272.00 | 270.00 | 272.00 | +0.00% | 2,146 |
| 2025-11-12 | 270.00 | 273.50 | 270.00 | 272.00 | +0.18% | 3,139 |
| 2025-11-11 | 269.00 | 271.50 | 267.00 | 271.50 | +0.93% | 3,109 |
| 2025-11-10 | 269.00 | 269.00 | 266.00 | 269.00 | +0.37% | 5,869 |
| 2025-11-07 | 265.00 | 268.00 | 264.00 | 268.00 | +0.94% | 3,976 |
| 2025-11-06 | 265.00 | 265.50 | 262.50 | 265.50 | +0.19% | 2,625 |
| 2025-11-05 | 264.00 | 265.00 | 262.50 | 265.00 | +0.38% | 2,614 |
| 2025-11-04 | 262.00 | 264.00 | 262.00 | 264.00 | +0.76% | 2,621 |
| 2025-11-03 | 261.50 | 262.00 | 259.50 | 262.00 | +0.00% | 3,781 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+12.96%). Worst month: May (-3.57%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Berner Kantonalbank AG's (BEKN.SW) latest close?
438.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is BEKN.SW's 52-week high and low?
441.50 high and 259.50 low over the trailing 52 weeks, as of 2026-11-02.
What is Berner Kantonalbank AG's strongest and weakest month historically?
Historically, BEKN.SW's strongest calendar month has been Dec (average +12.96%) and its weakest May (average -3.57%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Berner Kantonalbank AG's Closelooknet score?
51 out of 100 (momentum 82 · quality 62 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BEKN.SW?
Uptrend stack intact: Trades +6.5% vs the 50-day and +15.3% vs the 200-day average, 0.7% below the 52-week high and +74.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is BEKN.SW above its 50-day and 200-day moving averages?
Berner Kantonalbank AG trades 6.5% above its 50-day and 15.3% above its 200-day moving average (3.1% above its 20-day). As of 2026-11-02.