SIX · BEKN · stock
Berner Kantonalbank AG (BEKN) stock price history
Every SIX trading session of Berner Kantonalbank AG from Aug 2, 2000 to Sep 28, 2026: 6,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEKN adjusted close, 2000 to 2026
- CHF 420.00
- All time high, 2026
- CHF 422.00
- 52 week high, CHF 246.78 low
- 6,634
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BEKN key facts
- Berner Kantonalbank AG (BEKN) closed at CHF 420.00 on Sep 28, 2026 on SIX.
- BEKN's all time high close is CHF 420.00, set on Sep 28, 2026; its all time low close is CHF 63.51 on Feb 23, 2001.
- BEKN's 52 week range is CHF 246.78 to CHF 422.00.
- BEKN returned +69.9% over the year to Sep 28, 2026 and +149.0% over five years.
- Over ten years BEKN returned +230%, +12.7% a year compounded.
- BEKN's deepest drawdown was -30.5% from May 27, 2013 to Oct 15, 2014.
- DataCedar holds 6,634 daily sessions of BEKN history from Aug 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEKN price chart, 2000 to 2026
BEKN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +12.8% |
| 6 months | +8.8% |
| Year to date | +39.7% |
| 1 year | +69.9% |
| 3 years | +97.4% |
| 5 years | +149.0% |
| 10 years | +230.1% |
| Since Aug 2, 2000 | +555.4% |
| Compound annual growth, 26.2 years | +7.5% |
BEKN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 420.00 on Sep 28, 2026
- All time low close
- CHF 63.51 on Feb 23, 2001
- 52 week high
- CHF 422.00 on Sep 25, 2026
- 52 week low
- CHF 246.78 on Sep 29, 2025
- Deepest drawdown
- -30.5% from May 27, 2013 to Oct 15, 2014, recovered Aug 21, 2018
- Best single session
- +4.2% on Mar 11, 2005
- Worst single session
- -5.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 6.6×
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2013, -16%
BEKN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 2, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 302.16 | CHF 422.00 | CHF 294.87 | CHF 420.00 | +39.7% | 1.3M | 186 |
| 2025 | CHF 220.74 | CHF 302.16 | CHF 216.55 | CHF 300.70 | +37.4% | 836.5K | 249 |
| 2024 | CHF 209.23 | CHF 228.19 | CHF 206.55 | CHF 218.88 | +3.7% | 482.7K | 250 |
| 2023 | CHF 190.39 | CHF 217.28 | CHF 190.39 | CHF 211.02 | +10.6% | 455.5K | 251 |
| 2022 | CHF 167.44 | CHF 194.68 | CHF 164.56 | CHF 190.82 | +14.5% | 467.3K | 254 |
| 2021 | CHF 180.74 | CHF 183.11 | CHF 162.91 | CHF 166.61 | -7.4% | 844.4K | 254 |
| 2020 | CHF 168.70 | CHF 187.84 | CHF 150.16 | CHF 179.95 | +6.7% | 634.6K | 252 |
| 2019 | CHF 143.95 | CHF 181.04 | CHF 143.95 | CHF 168.70 | +17.9% | 760.9K | 249 |
| 2018 | CHF 126.07 | CHF 164.15 | CHF 125.08 | CHF 143.07 | +14.5% | 1M | 249 |
| 2017 | CHF 125.45 | CHF 133.67 | CHF 122.88 | CHF 124.94 | -0.9% | 539K | 251 |
| 2016 | CHF 126.63 | CHF 134.70 | CHF 122.64 | CHF 126.13 | -0.6% | 418.6K | 254 |
| 2015 | CHF 117.15 | CHF 133.93 | CHF 114.24 | CHF 126.96 | +8.4% | 422K | 251 |
| 2014 | CHF 128.05 | CHF 138.77 | CHF 111.98 | CHF 117.15 | -9.6% | 677.3K | 249 |
| 2013 | CHF 153.42 | CHF 162.97 | CHF 119.93 | CHF 129.62 | -15.5% | 835.9K | 249 |
| 2012 | CHF 147.86 | CHF 156.28 | CHF 145.85 | CHF 153.42 | +4.1% | 485K | 250 |
| 2011 | CHF 140.17 | CHF 148.16 | CHF 138.44 | CHF 147.33 | +5.1% | 476.4K | 254 |
| 2010 | CHF 130.59 | CHF 140.64 | CHF 129.91 | CHF 140.17 | +7.6% | 443.4K | 254 |
| 2009 | CHF 124.78 | CHF 132.86 | CHF 123.67 | CHF 130.30 | +4.4% | 384.4K | 253 |
| 2008 | CHF 116.63 | CHF 144.84 | CHF 115.26 | CHF 124.78 | +7.0% | 637.6K | 253 |
| 2007 | CHF 110.32 | CHF 121.83 | CHF 109.51 | CHF 116.63 | +6.0% | 384.3K | 251 |
| 2006 | CHF 96.57 | CHF 118.54 | CHF 96.57 | CHF 110.05 | +14.0% | 344.9K | 258 |
| 2005 | CHF 82.70 | CHF 101.78 | CHF 82.45 | CHF 96.57 | +16.8% | 710.3K | 260 |
| 2004 | CHF 72.76 | CHF 82.70 | CHF 72.51 | CHF 82.70 | +13.7% | 498.4K | 262 |
| 2003 | CHF 66.29 | CHF 72.76 | CHF 66.29 | CHF 72.76 | +9.8% | 353.9K | 261 |
| 2002 | CHF 66.25 | CHF 69.40 | CHF 65.81 | CHF 66.29 | +0.1% | 326.9K | 261 |
| 2001 | CHF 64.55 | CHF 66.84 | CHF 63.05 | CHF 66.25 | +2.6% | 213.6K | 261 |
| 2000 | CHF 64.55 | CHF 65.47 | CHF 63.16 | CHF 64.55 | n/a | 192.6K | 108 |
BEKN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 420.00 | +7.1% |
| August 2026 | CHF 392.00 | +1.7% |
| July 2026 | CHF 385.50 | +0.5% |
| June 2026 | CHF 383.50 | +1.1% |
| May 2026 | CHF 379.50 | -4.0% |
| April 2026 | CHF 395.43 | +1.8% |
| March 2026 | CHF 388.63 | +8.1% |
| February 2026 | CHF 359.48 | +14.7% |
| January 2026 | CHF 313.33 | +4.2% |
| December 2025 | CHF 300.70 | +12.5% |
| November 2025 | CHF 267.18 | +5.0% |
| October 2025 | CHF 254.55 | +2.1% |
About the BEKN data
Daily bars. 6,634 sessions from Aug 2, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEKN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BEKN share price history
