Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,378.92 -1,503.75 (-2.43%) CMC Crypto 200
1,299.89 -35.02 (-2.62%)
Basler Kantonalbank (BSKP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 64.60 | 65.60 | 64.40 | 65.60 | 65.60 | 3,703 |
| 02 Jul 2024 | 65.20 | 65.20 | 64.40 | 64.80 | 64.80 | 985 |
| 01 Jul 2024 | 66.20 | 66.20 | 65.00 | 65.00 | 65.00 | 3,271 |
| 28 Jun 2024 | 65.00 | 66.00 | 65.00 | 65.40 | 65.40 | 2,490 |
| 27 Jun 2024 | 65.20 | 65.20 | 64.40 | 64.40 | 64.40 | 1,040 |
| 26 Jun 2024 | 64.60 | 65.20 | 64.20 | 64.40 | 64.40 | 790 |
| 25 Jun 2024 | 65.60 | 66.20 | 64.20 | 65.00 | 65.00 | 5,354 |
| 24 Jun 2024 | 66.20 | 66.40 | 64.80 | 64.80 | 64.80 | 3,386 |
| 21 Jun 2024 | 65.00 | 65.80 | 63.80 | 65.80 | 65.80 | 5,294 |
| 20 Jun 2024 | 64.60 | 65.20 | 64.00 | 64.20 | 64.20 | 1,521 |
| 19 Jun 2024 | 64.40 | 65.20 | 64.00 | 64.60 | 64.60 | 2,504 |
| 18 Jun 2024 | 64.60 | 65.20 | 64.00 | 64.80 | 64.80 | 1,834 |
| 17 Jun 2024 | 65.00 | 65.00 | 63.80 | 64.60 | 64.60 | 1,342 |
| 14 Jun 2024 | 64.40 | 65.40 | 63.40 | 64.20 | 64.20 | 2,660 |
| 13 Jun 2024 | 63.20 | 64.40 | 63.00 | 64.20 | 64.20 | 4,023 |
| 12 Jun 2024 | 64.00 | 64.40 | 63.00 | 63.20 | 63.20 | 7,312 |
| 11 Jun 2024 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | 766 |
| 10 Jun 2024 | 63.80 | 64.40 | 63.80 | 64.00 | 64.00 | 1,579 |
| 07 Jun 2024 | 64.80 | 65.00 | 63.80 | 64.00 | 64.00 | 2,176 |
| 06 Jun 2024 | 64.40 | 65.00 | 64.00 | 64.20 | 64.20 | 1,705 |
| 05 Jun 2024 | 64.20 | 64.20 | 64.00 | 64.20 | 64.20 | 577 |
| 04 Jun 2024 | 64.60 | 65.00 | 64.00 | 64.60 | 64.60 | 1,623 |
| 03 Jun 2024 | 64.80 | 65.40 | 64.00 | 64.20 | 64.20 | 10,726 |
| 31 May 2024 | 64.60 | 65.00 | 64.40 | 64.40 | 64.40 | 682 |
| 30 May 2024 | 64.40 | 65.20 | 64.40 | 64.60 | 64.60 | 1,126 |
| 29 May 2024 | 64.80 | 65.40 | 64.40 | 65.00 | 65.00 | 2,771 |
| 28 May 2024 | 65.00 | 65.60 | 64.80 | 65.20 | 65.20 | 1,865 |
| 27 May 2024 | 65.40 | 65.40 | 64.60 | 64.60 | 64.60 | 3,404 |
| 24 May 2024 | 65.00 | 65.80 | 65.00 | 65.40 | 65.40 | 1,692 |
| 23 May 2024 | 66.00 | 66.00 | 65.00 | 65.60 | 65.60 | 412 |
| 22 May 2024 | 65.00 | 65.80 | 64.80 | 65.40 | 65.40 | 2,412 |
| 21 May 2024 | 65.40 | 66.00 | 64.80 | 65.40 | 65.40 | 3,010 |
| 17 May 2024 | 66.00 | 66.80 | 65.40 | 65.80 | 65.80 | 2,423 |
| 16 May 2024 | 66.20 | 66.80 | 66.00 | 66.00 | 66.00 | 1,178 |
| 15 May 2024 | 67.00 | 67.00 | 66.20 | 66.40 | 66.40 | 3,359 |
| 14 May 2024 | 68.00 | 68.00 | 66.60 | 67.00 | 67.00 | 5,893 |
| 13 May 2024 | 67.60 | 68.00 | 67.00 | 67.40 | 67.40 | 4,655 |
| 10 May 2024 | 67.40 | 68.00 | 67.00 | 67.20 | 67.20 | 3,709 |
| 08 May 2024 | 67.00 | 67.60 | 66.80 | 67.40 | 67.40 | 2,256 |
| 07 May 2024 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 3,674 |
| 06 May 2024 | 67.00 | 67.00 | 65.80 | 66.40 | 66.40 | 5,039 |
| 03 May 2024 | 67.60 | 68.40 | 66.40 | 66.60 | 66.60 | 4,313 |
| 02 May 2024 | 66.20 | 67.20 | 66.00 | 66.80 | 66.80 | 3,654 |
| 30 Apr 2024 | 66.40 | 68.00 | 65.40 | 66.60 | 66.60 | 10,049 |
| 29 Apr 2024 | 66.40 | 67.80 | 66.40 | 66.80 | 66.80 | 2,072 |
| 26 Apr 2024 | 67.00 | 67.60 | 66.20 | 66.40 | 66.40 | 2,849 |
| 25 Apr 2024 | 67.00 | 67.80 | 66.80 | 67.40 | 67.40 | 2,441 |
| 24 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | 3,791 |
| 23 Apr 2024 | 66.60 | 69.60 | 66.60 | 68.60 | 68.60 | 13,592 |
| 22 Apr 2024 | 65.60 | 66.60 | 65.20 | 66.20 | 66.20 | 13,271 |
| 19 Apr 2024 | 65.40 | 66.00 | 65.00 | 65.80 | 65.80 | 13,823 |
| 18 Apr 2024 | 64.20 | 65.80 | 64.00 | 65.40 | 65.40 | 17,435 |
| 17 Apr 2024 | 64.40 | 64.40 | 64.00 | 64.00 | 64.00 | 2,055 |
| 16 Apr 2024 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 3,251 |
| 15 Apr 2024 | 63.60 | 64.60 | 63.60 | 64.40 | 64.40 | 3,348 |
| 12 Apr 2024 | 64.00 | 64.40 | 63.40 | 63.60 | 63.60 | 2,807 |
| 11 Apr 2024 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | 809 |
| 10 Apr 2024 | 64.20 | 64.20 | 63.20 | 63.80 | 63.80 | 3,247 |
| 09 Apr 2024 | 63.80 | 63.80 | 63.40 | 63.80 | 63.80 | 1,445 |
| 08 Apr 2024 | 63.80 | 64.40 | 63.80 | 64.20 | 64.20 | 2,007 |
| 05 Apr 2024 | 64.20 | 64.80 | 63.60 | 63.60 | 63.60 | 5,594 |
| 04 Apr 2024 | 64.00 | 64.20 | 63.40 | 64.00 | 64.00 | 3,596 |
| 03 Apr 2024 | 63.40 | 64.00 | 63.00 | 64.00 | 64.00 | 4,881 |
| 02 Apr 2024 | 64.00 | 64.20 | 63.40 | 63.40 | 63.40 | 3,650 |
| 28 Mar 2024 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | 3,195 |
| 27 Mar 2024 | 64.40 | 64.40 | 63.20 | 64.20 | 64.20 | 2,315 |
| 26 Mar 2024 | 64.00 | 64.60 | 64.00 | 64.40 | 64.40 | 2,029 |
| 25 Mar 2024 | 65.80 | 65.80 | 62.00 | 64.60 | 64.60 | 16,198 |
| 25 Mar 2024 | 3.25 Dividend | |||||
| 22 Mar 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.75 | 10,857 |
| 21 Mar 2024 | 67.00 | 67.20 | 66.60 | 66.60 | 63.37 | 3,538 |
| 20 Mar 2024 | 67.00 | 67.20 | 66.60 | 66.60 | 63.37 | 4,047 |
| 19 Mar 2024 | 67.00 | 67.40 | 66.60 | 67.40 | 64.13 | 2,301 |
| 18 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.60 | 64.32 | 1,889 |
| 15 Mar 2024 | 66.20 | 67.60 | 66.20 | 67.60 | 64.32 | 12,690 |
| 14 Mar 2024 | 67.40 | 67.40 | 66.80 | 66.80 | 63.56 | 1,165 |
| 13 Mar 2024 | 67.00 | 67.60 | 66.80 | 67.40 | 64.13 | 3,876 |
| 12 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.00 | 63.75 | 3,228 |
| 11 Mar 2024 | 67.60 | 67.60 | 67.00 | 67.40 | 64.13 | 2,125 |
| 08 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.60 | 64.32 | 4,489 |
| 07 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.00 | 63.75 | 2,331 |
| 06 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.40 | 64.13 | 3,566 |
| 05 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.60 | 64.32 | 1,064 |
| 04 Mar 2024 | 67.20 | 67.60 | 67.00 | 67.40 | 64.13 | 2,683 |
| 01 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.20 | 63.94 | 1,275 |
| 29 Feb 2024 | 67.40 | 67.60 | 66.80 | 67.60 | 64.32 | 1,737 |
| 28 Feb 2024 | 67.20 | 67.40 | 66.80 | 67.40 | 64.13 | 2,528 |
| 27 Feb 2024 | 66.80 | 67.20 | 66.80 | 67.20 | 63.94 | 2,159 |
| 26 Feb 2024 | 66.60 | 67.00 | 66.40 | 66.80 | 63.56 | 1,663 |
| 23 Feb 2024 | 67.00 | 67.20 | 66.60 | 67.20 | 63.94 | 624 |
| 22 Feb 2024 | 67.00 | 67.00 | 66.20 | 66.40 | 63.18 | 5,016 |
| 21 Feb 2024 | 66.00 | 66.80 | 65.80 | 66.80 | 63.56 | 1,305 |
| 20 Feb 2024 | 66.00 | 67.00 | 66.00 | 66.80 | 63.56 | 2,530 |
| 19 Feb 2024 | 66.80 | 67.00 | 66.20 | 66.40 | 63.18 | 3,291 |
| 16 Feb 2024 | 66.60 | 67.20 | 66.20 | 67.00 | 63.75 | 3,074 |
| 15 Feb 2024 | 66.00 | 67.00 | 65.40 | 67.00 | 63.75 | 6,139 |
| 14 Feb 2024 | 65.60 | 65.80 | 65.20 | 65.80 | 62.61 | 1,384 |
| 13 Feb 2024 | 66.00 | 66.00 | 64.80 | 65.60 | 62.42 | 6,453 |
| 12 Feb 2024 | 66.00 | 66.00 | 65.20 | 66.00 | 62.80 | 2,158 |
| 09 Feb 2024 | 65.60 | 65.80 | 65.00 | 65.80 | 62.61 | 1,451 |
| *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.