BSKP.SW - Basler Kantonalbank

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201977.8077.8077.8077.8077.80-
Apr 18, 201977.8078.2077.0077.8077.802,192
Apr 17, 201978.0078.0076.6077.2077.202,327
Apr 16, 201976.2078.0076.2078.0078.002,881
Apr 15, 201977.2078.0076.4076.6076.605,688
Apr 12, 201976.8078.0076.6077.2077.204,125
Apr 11, 201976.4077.8076.4077.0077.002,997
Apr 10, 201976.6078.0076.6077.6077.603,142
Apr 09, 201978.0078.0076.0076.4076.408,977
Apr 08, 201976.6078.2076.0076.8076.803,995
Apr 05, 201977.6078.0076.8076.8076.802,170
Apr 04, 201977.0077.6076.4077.6077.602,903
Apr 03, 201976.2077.2076.0077.0077.004,600
Apr 02, 201976.6076.6076.0076.6076.602,268
Apr 01, 201976.0077.8075.8076.8076.804,658
Mar 29, 201975.8076.8075.8075.8075.803,077
Mar 28, 201975.4075.8075.2075.2075.203,336
Mar 27, 201975.6075.6075.2075.6075.60507
Mar 26, 201975.8075.8075.2075.8075.80314
Mar 25, 201975.0076.0075.0075.2075.203,555
Mar 22, 201976.6076.8076.2076.2076.202,851
Mar 21, 201976.6077.2076.2076.2076.202,561
Mar 20, 201977.0078.8076.8077.0077.002,990
Mar 19, 201978.4079.0077.2077.2077.202,202
Mar 18, 201978.4079.8078.4079.4079.401,489
Mar 15, 201979.6079.6079.0079.0079.001,664
Mar 14, 201979.4079.4078.8079.2079.201,000
Mar 13, 201978.0079.4078.0079.4079.404,977
Mar 12, 201978.0078.8077.8078.2078.202,518
Mar 11, 201977.8078.6077.8078.0078.002,295
Mar 08, 201978.0078.6077.4078.0078.002,121
Mar 07, 201978.4078.6078.0078.2078.202,434
Mar 06, 201978.2078.6077.8078.4078.406,036
Mar 05, 201977.2078.2077.0078.0078.006,706
Mar 04, 201977.8078.0076.8077.2077.202,104
Mar 01, 201976.0076.6076.0076.6076.602,114
Feb 28, 201976.8077.0074.4076.0076.008,583
Feb 27, 201977.6077.6077.0077.2077.20692
Feb 26, 201977.2078.0076.6078.0078.003,181
Feb 25, 201977.4078.0077.0077.2077.202,711
Feb 22, 201977.0077.4076.4077.4077.401,970
Feb 21, 201978.4078.6076.4076.4076.403,796
Feb 20, 201976.6078.2076.6078.2078.204,924
Feb 19, 201978.4078.8077.2077.8077.803,627
Feb 18, 201976.6078.6076.4078.6078.605,248
Feb 15, 201976.4076.8076.0076.8076.804,784
Feb 14, 201977.0077.4076.0076.6076.602,338
Feb 13, 201977.0077.2076.4076.4076.401,501
Feb 12, 201976.4078.4076.0077.0077.004,917
Feb 11, 201976.0077.0076.0076.6076.605,848
Feb 08, 201977.0077.8076.0076.0076.003,310
Feb 07, 201977.6077.8076.4076.4076.401,626
Feb 06, 201977.0077.4076.0077.4077.401,419
Feb 05, 201977.0077.8077.0077.0077.00554
Feb 04, 201978.0078.0077.0077.0077.001,204
Feb 01, 201976.2078.0076.0077.2077.202,339
Jan 31, 201977.6077.6076.2077.0077.002,743
Jan 30, 201976.6077.6076.6077.6077.60864
Jan 29, 201976.4077.6076.2077.6077.602,242
Jan 28, 201978.0078.6076.6077.6077.603,907
Jan 25, 201976.4076.6076.0076.6076.602,939
Jan 24, 201977.6078.8075.6076.0076.002,366
Jan 23, 201978.0078.0075.0075.6075.605,660
Jan 22, 201977.2077.6077.0077.0077.003,380
Jan 21, 201977.8078.4075.0078.4078.404,132
Jan 18, 201975.6077.0075.2077.0077.002,872
Jan 17, 201977.0077.8075.8076.4076.40759
Jan 16, 201976.2077.8075.6077.8077.802,328
Jan 15, 201976.2077.4076.2076.6076.601,841
Jan 14, 201977.2078.2075.8076.2076.206,682
Jan 11, 201979.0080.4077.8078.2078.208,388
Jan 10, 201979.4080.0078.6080.0080.002,776
Jan 09, 201978.6079.4077.8079.4079.403,174
Jan 08, 201977.2078.2076.2077.2077.202,980
Jan 07, 201978.0078.0076.0076.2076.208,753
Jan 04, 201975.6076.0075.0075.2075.201,319
Jan 03, 201972.2075.0072.0075.0075.006,076
Dec 28, 201871.8072.2071.4071.8071.805,896
Dec 27, 201872.0074.4071.4072.0072.0011,469
Dec 21, 201872.4072.4070.6072.0072.008,502
Dec 20, 201872.8074.0072.2072.2072.204,892
Dec 19, 201876.0076.0073.0073.0073.007,360
Dec 18, 201876.0077.0075.4075.4075.402,862
Dec 17, 201876.2076.8076.0076.0076.002,449
Dec 14, 201879.0079.2077.4077.6077.603,729
Dec 13, 201878.2079.2078.2078.8078.80357
Dec 12, 201878.8079.2078.2078.2078.206,923
Dec 11, 201878.4079.0077.2078.6078.603,808
Dec 10, 201878.4078.4077.0077.0077.001,621
Dec 07, 201877.0079.6077.0078.4078.402,554
Dec 06, 201877.2077.8075.6077.0077.006,149
Dec 05, 201879.6079.6077.0077.0077.005,625
Dec 04, 201880.0080.4079.6080.0080.003,526
Dec 03, 201879.4080.0079.2079.4079.401,381
Nov 30, 201879.0079.0077.8078.6078.603,122
Nov 29, 201878.8079.0078.6079.0079.003,320
Nov 28, 201879.0079.0078.6079.0079.003,824
Nov 27, 201878.6079.0078.6079.0079.003,174
Nov 26, 201878.6079.2078.0078.6078.603,417
Nov 23, 201879.2079.2078.2078.2078.202,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...