BC VAUD N - Price History
Monthly price history for BCVN.SW (BC VAUD N)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CHF104.60 | CHF104.60 |
| March 2024 | CHF104.80 | CHF104.80 |
| February 2024 | CHF105.90 | CHF105.90 |
| January 2024 | CHF110.80 | CHF110.80 |
| December 2023 | CHF108.50 | CHF108.50 |
| November 2023 | CHF106.70 | CHF106.70 |
| October 2023 | CHF102.60 | CHF102.60 |
| September 2023 | CHF96.05 | CHF96.05 |
| August 2023 | CHF95.80 | CHF95.80 |
| July 2023 | CHF97.80 | CHF97.80 |
| June 2023 | CHF94.50 | CHF94.50 |
| May 2023 | CHF91.65 | CHF91.65 |
| April 2023 | CHF89.96 | CHF93.90 |
| March 2023 | CHF82.68 | CHF86.30 |
| February 2023 | CHF80.43 | CHF83.95 |
| January 2023 | CHF83.21 | CHF86.85 |
| December 2022 | CHF85.03 | CHF88.75 |
| November 2022 | CHF84.74 | CHF88.45 |
| October 2022 | CHF85.36 | CHF89.10 |
| September 2022 | CHF89.77 | CHF93.70 |
| August 2022 | CHF89.01 | CHF92.90 |
| July 2022 | CHF84.74 | CHF88.45 |
| June 2022 | CHF71.76 | CHF74.90 |
| May 2022 | CHF72.14 | CHF75.30 |
| April 2022 | CHF75.74 | CHF82.75 |
| March 2022 | CHF73.40 | CHF80.20 |
| February 2022 | CHF71.85 | CHF78.50 |
| January 2022 | CHF69.84 | CHF76.30 |
| December 2021 | CHF64.80 | CHF70.80 |
| November 2021 | CHF68.37 | CHF74.70 |
| October 2021 | CHF67.46 | CHF73.70 |
| September 2021 | CHF65.08 | CHF71.10 |
| August 2021 | CHF71.12 | CHF77.70 |
| July 2021 | CHF74.04 | CHF80.90 |
| June 2021 | CHF76.06 | CHF83.10 |
| May 2021 | CHF76.42 | CHF83.50 |
| April 2021 | CHF81.92 | CHF93.10 |
| March 2021 | CHF81.12 | CHF92.20 |
| February 2021 | CHF83.94 | CHF95.40 |
| January 2021 | CHF83.15 | CHF94.50 |
| December 2020 | CHF84.73 | CHF96.30 |
| November 2020 | CHF82.36 | CHF93.60 |
| October 2020 | CHF78.13 | CHF88.80 |
| September 2020 | CHF82.36 | CHF93.60 |
| August 2020 | CHF84.91 | CHF96.50 |
| July 2020 | CHF84.20 | CHF95.70 |
| June 2020 | CHF81.04 | CHF92.10 |
| May 2020 | CHF82.18 | CHF93.40 |
| April 2020 | CHF71.84 | CHF853 |
| March 2020 | CHF66.87 | CHF794 |
| February 2020 | CHF65.35 | CHF776 |
| January 2020 | CHF67.96 | CHF807 |
| December 2019 | CHF66.53 | CHF790 |
| November 2019 | CHF64.76 | CHF769 |
| October 2019 | CHF65.10 | CHF773 |
| September 2019 | CHF64.34 | CHF764 |
| August 2019 | CHF64.09 | CHF761 |
| July 2019 | CHF62.32 | CHF740 |
| June 2019 | CHF64 | CHF760 |
| May 2019 | CHF63.08 | CHF749 |
| April 2019 | CHF64.71 | CHF804 |
| March 2019 | CHF64.23 | CHF798 |
| February 2019 | CHF65.19 | CHF810 |
| January 2019 | CHF63.42 | CHF788 |
| December 2018 | CHF59.64 | CHF741 |
| November 2018 | CHF61.33 | CHF762 |
| October 2018 | CHF60.61 | CHF753 |
| September 2018 | CHF58.59 | CHF728 |
| August 2018 | CHF58.51 | CHF727 |
| July 2018 | CHF59.64 | CHF741 |
| June 2018 | CHF61.33 | CHF762 |
| May 2018 | CHF61.81 | CHF768 |
| April 2018 | CHF63.74 | CHF792 |
| March 2018 | CHF59.70 | CHF773 |
| February 2018 | CHF61.24 | CHF793 |
| January 2018 | CHF60.47 | CHF783 |
| December 2017 | CHF56.76 | CHF735 |
| November 2017 | CHF58.15 | CHF753 |
| October 2017 | CHF55.41 | CHF717.50 |
| September 2017 | CHF55.60 | CHF720 |
| August 2017 | CHF53.48 | CHF692.50 |
| July 2017 | CHF54.02 | CHF699.50 |
| June 2017 | CHF54.87 | CHF710.50 |
| May 2017 | CHF53.87 | CHF697.50 |
| April 2017 | CHF54.88 | CHF721 |
| March 2017 | CHF52.59 | CHF691 |
| February 2017 | CHF52.29 | CHF687 |
| January 2017 | CHF51.38 | CHF675 |
| December 2016 | CHF49.09 | CHF645 |
| November 2016 | CHF48.14 | CHF632.50 |
| October 2016 | CHF47.30 | CHF621.50 |
| September 2016 | CHF48.48 | CHF637 |
| August 2016 | CHF49.17 | CHF646 |
| July 2016 | CHF49.93 | CHF656 |
| June 2016 | CHF49.66 | CHF652.50 |
| May 2016 | CHF52.36 | CHF688 |
| April 2016 | CHF50.35 | CHF661.50 |
| March 2016 | CHF50.26 | CHF670 |
| February 2016 | CHF48.19 | CHF642.50 |
| January 2016 | CHF46.36 | CHF618 |
| December 2015 | CHF47.74 | CHF636.50 |
| November 2015 | CHF46.69 | CHF622.50 |
| October 2015 | CHF45.68 | CHF609 |
| September 2015 | CHF43.13 | CHF575 |
| August 2015 | CHF43.13 | CHF575 |
| July 2015 | CHF46.99 | CHF626.50 |
| June 2015 | CHF43.47 | CHF579.50 |
| May 2015 | CHF40.92 | CHF545.50 |
| April 2015 | CHF41.33 | CHF551 |
| March 2015 | CHF41.12 | CHF558 |
| February 2015 | CHF40.24 | CHF546 |
| January 2015 | CHF39.54 | CHF536.50 |
| December 2014 | CHF39.72 | CHF539 |
| November 2014 | CHF39.06 | CHF530 |
| October 2014 | CHF37.95 | CHF515 |
| September 2014 | CHF37.73 | CHF512 |
| August 2014 | CHF36.81 | CHF499.50 |
| July 2014 | CHF35.74 | CHF485 |
| June 2014 | CHF35.63 | CHF483.50 |
| May 2014 | CHF36.55 | CHF496 |
| April 2014 | CHF37.73 | CHF522 |
| March 2014 | CHF37.26 | CHF515.50 |
| February 2014 | CHF37.44 | CHF518 |
| January 2014 | CHF35.64 | CHF493 |
| December 2013 | CHF35.16 | CHF486.50 |
| November 2013 | CHF35.02 | CHF484.50 |
| October 2013 | CHF36.50 | CHF505 |
| September 2013 | CHF36.01 | CHF498.25 |
| August 2013 | CHF36.03 | CHF498.50 |
| July 2013 | CHF34.55 | CHF478 |
| June 2013 | CHF33.90 | CHF469 |
| May 2013 | CHF36 | CHF498 |
| April 2013 | CHF37.19 | CHF514.50 |
| March 2013 | CHF37.62 | CHF530 |
| February 2013 | CHF37.90 | CHF534 |
| January 2013 | CHF34.52 | CHF486.25 |
| December 2012 | CHF34.41 | CHF484.75 |
| November 2012 | CHF36.10 | CHF508.50 |
| October 2012 | CHF35.03 | CHF493.50 |
| September 2012 | CHF34.60 | CHF487.50 |
| August 2012 | CHF35.95 | CHF506.50 |
| July 2012 | CHF35.40 | CHF498.75 |
| June 2012 | CHF35.67 | CHF502.50 |
| May 2012 | CHF35.24 | CHF496.50 |
| April 2012 | CHF35.76 | CHF514 |
| March 2012 | CHF33.27 | CHF478.25 |
| February 2012 | CHF33.18 | CHF477 |
| January 2012 | CHF32.40 | CHF465.75 |
| December 2011 | CHF31.74 | CHF456.25 |
| November 2011 | CHF31.12 | CHF447.25 |
| October 2011 | CHF31.72 | CHF456 |
| September 2011 | CHF32.68 | CHF469.75 |
| August 2011 | CHF32.56 | CHF468 |
| July 2011 | CHF34.82 | CHF500.50 |
| June 2011 | CHF35.13 | CHF505 |
| May 2011 | CHF34.99 | CHF503 |
| April 2011 | CHF36.29 | CHF531.50 |
| March 2011 | CHF35.54 | CHF520.50 |
| February 2011 | CHF35.27 | CHF516.50 |
| January 2011 | CHF36.05 | CHF528 |
| December 2010 | CHF33.52 | CHF491 |
| November 2010 | CHF31.07 | CHF455 |
| October 2010 | CHF32.67 | CHF478.50 |
| September 2010 | CHF34.38 | CHF503.50 |
| August 2010 | CHF33.12 | CHF485 |
| July 2010 | CHF31.75 | CHF465 |
| June 2010 | CHF29.78 | CHF445.50 |
| May 2010 | CHF29.91 | CHF447.50 |
| April 2010 | CHF30.77 | CHF474 |
| March 2010 | CHF31.94 | CHF492 |
| February 2010 | CHF31.06 | CHF478.50 |
| January 2010 | CHF27.85 | CHF429 |
| December 2009 | CHF26.68 | CHF411 |
| November 2009 | CHF25.97 | CHF400 |
| October 2009 | CHF25.09 | CHF386.50 |
| September 2009 | CHF27.72 | CHF427 |
| August 2009 | CHF25.58 | CHF394 |
| July 2009 | CHF24.47 | CHF377 |
| June 2009 | CHF21.63 | CHF342.75 |
| May 2009 | CHF25.80 | CHF408.75 |
| April 2009 | CHF23.45 | CHF391 |
| March 2009 | CHF22.65 | CHF377.75 |
| February 2009 | CHF18.65 | CHF311 |
| January 2009 | CHF19.54 | CHF325.75 |
| December 2008 | CHF19.06 | CHF317.75 |
| November 2008 | CHF20.27 | CHF338 |
| October 2008 | CHF15.47 | CHF258 |
| September 2008 | CHF19.96 | CHF332.75 |
| August 2008 | CHF20.03 | CHF334 |
| July 2008 | CHF16.79 | CHF280 |
| June 2008 | CHF18.03 | CHF339 |
| May 2008 | CHF19.97 | CHF375.50 |
| April 2008 | CHF21.79 | CHF409.75 |
| March 2008 | CHF22.10 | CHF430 |
| February 2008 | CHF27.75 | CHF540 |
| January 2008 | CHF23.64 | CHF460 |
| December 2007 | CHF25.74 | CHF501 |
| November 2007 | CHF27.36 | CHF532.50 |
| October 2007 | CHF27.03 | CHF526 |
| September 2007 | CHF26.85 | CHF522.50 |
| August 2007 | CHF29.34 | CHF571 |
| July 2007 | CHF32.32 | CHF629 |
| June 2007 | CHF32.37 | CHF630 |
| May 2007 | CHF32.58 | CHF634 |
| April 2007 | CHF31.73 | CHF624.50 |
| March 2007 | CHF29.39 | CHF578.50 |
| February 2007 | CHF29.36 | CHF578 |
| January 2007 | CHF32.74 | CHF644.50 |
| December 2006 | CHF29.82 | CHF587 |
| November 2006 | CHF26.06 | CHF513 |
| October 2006 | CHF26.98 | CHF531 |
| September 2006 | CHF25.53 | CHF502.50 |
| August 2006 | CHF23.69 | CHF466.25 |
| July 2006 | CHF22.28 | CHF438.50 |
| June 2006 | CHF21.24 | CHF418 |
| May 2006 | CHF23.06 | CHF454 |
| April 2006 | CHF22.64 | CHF450.25 |
| March 2006 | CHF21.12 | CHF420 |
| February 2006 | CHF21.12 | CHF420 |
| January 2006 | CHF20.87 | CHF415 |
| December 2005 | CHF19.01 | CHF378 |
| November 2005 | CHF17.75 | CHF353 |
| October 2005 | CHF17.02 | CHF338.50 |
| September 2005 | CHF18.43 | CHF366.50 |
| August 2005 | CHF17.08 | CHF339.75 |
| July 2005 | CHF15.98 | CHF317.75 |
| June 2005 | CHF15.50 | CHF308.25 |
| May 2005 | CHF13.87 | CHF275.75 |
| April 2005 | CHF13.72 | CHF275.75 |
| March 2005 | CHF13.46 | CHF270.50 |
| February 2005 | CHF12.94 | CHF260 |
| January 2005 | CHF11.74 | CHF236 |
| December 2004 | CHF10.17 | CHF204.50 |
| November 2004 | CHF8.76 | CHF176 |
| October 2004 | CHF8.31 | CHF167 |
| September 2004 | CHF7.76 | CHF156 |
| August 2004 | CHF7.18 | CHF144.25 |
| July 2004 | CHF6.72 | CHF135 |
| June 2004 | CHF5.72 | CHF115 |
| May 2004 | CHF6.85 | CHF137.75 |
| April 2004 | CHF8.23 | CHF167.50 |
| March 2004 | CHF8.63 | CHF175.50 |
| February 2004 | CHF8.06 | CHF164 |
| January 2004 | CHF6.97 | CHF141.75 |
| December 2003 | CHF6.93 | CHF141 |
| November 2003 | CHF6.68 | CHF136 |
| October 2003 | CHF5.10 | CHF103.75 |
| September 2003 | CHF4.77 | CHF97 |
| August 2003 | CHF4.82 | CHF97.95 |
| July 2003 | CHF4.18 | CHF85 |
| June 2003 | CHF4.18 | CHF85 |
| May 2003 | CHF4.15 | CHF84.50 |
| April 2003 | CHF3.10 | CHF63 |
| March 2003 | CHF2.95 | CHF60 |
| February 2003 | CHF3.77 | CHF76.75 |
| January 2003 | CHF3.78 | CHF77 |
| December 2002 | CHF3.93 | CHF80 |
| November 2002 | CHF4.18 | CHF85 |
| October 2002 | CHF4.50 | CHF91.65 |
| September 2002 | CHF6.05 | CHF123 |
| August 2002 | CHF6.72 | CHF136.75 |
| July 2002 | CHF8.32 | CHF169.25 |
| June 2002 | CHF8.74 | CHF177.71 |
| May 2002 | CHF9.71 | CHF197.46 |
| April 2002 | CHF11.89 | CHF241.89 |
| March 2002 | CHF12.42 | CHF252.75 |
| February 2002 | CHF12.40 | CHF252.26 |
| January 2002 | CHF13.59 | CHF276.44 |
| December 2001 | CHF13.59 | CHF276.44 |
| November 2001 | CHF16.23 | CHF330.25 |
| October 2001 | CHF16.69 | CHF339.63 |
| September 2001 | CHF17.23 | CHF350.49 |
| August 2001 | CHF21.64 | CHF440.34 |
| July 2001 | CHF23.54 | CHF478.84 |
| June 2001 | CHF24.02 | CHF488.71 |
| May 2001 | CHF23.79 | CHF501.55 |
| April 2001 | CHF23.65 | CHF498.59 |
| March 2001 | CHF25.90 | CHF545.98 |
| February 2001 | CHF26.74 | CHF563.75 |
| January 2001 | CHF26.46 | CHF557.82 |
| December 2000 | CHF26.23 | CHF552.89 |
| November 2000 | CHF25.99 | CHF547.95 |
| October 2000 | CHF28.10 | CHF592.38 |
| September 2000 | CHF27.54 | CHF580.53 |
| August 2000 | CHF28.10 | CHF592.38 |
| July 2000 | CHF28.10 | CHF592.38 |
| June 2000 | CHF25.29 | CHF533.14 |
| May 2000 | CHF24.68 | CHF520.31 |
| April 2000 | CHF22.38 | CHF487.73 |
| March 2000 | CHF22.63 | CHF493.16 |
| February 2000 | CHF21.30 | CHF464.03 |
| January 2000 | CHF21.88 | CHF476.87 |
| December 1999 | CHF22.70 | CHF494.64 |
| November 1999 | CHF22.20 | CHF483.78 |
| October 1999 | CHF21.07 | CHF459.10 |
| September 1999 | CHF21.07 | CHF459.10 |
| August 1999 | CHF21.52 | CHF468.97 |
| July 1999 | CHF20.48 | CHF446.26 |
| June 1999 | CHF20.93 | CHF456.13 |
| May 1999 | CHF20.57 | CHF448.24 |
| April 1999 | CHF21.29 | CHF481.80 |
| March 1999 | CHF18.98 | CHF429.48 |
| February 1999 | CHF19.02 | CHF430.46 |
| January 1999 | CHF18.65 | CHF422.07 |
| December 1998 | CHF19.40 | CHF438.87 |
| November 1998 | CHF20.77 | CHF469.88 |
| October 1998 | CHF17.57 | CHF397.52 |
| September 1998 | CHF17.65 | CHF399.40 |
| August 1998 | CHF21.35 | CHF483.04 |
| July 1998 | CHF24.09 | CHF545.06 |
| June 1998 | CHF25.75 | CHF582.66 |
| May 1998 | CHF26.29 | CHF594.87 |
| April 1998 | CHF26.26 | CHF610.85 |
| March 1998 | CHF26.46 | CHF615.55 |
| February 1998 | CHF24.44 | CHF568.56 |
| January 1998 | CHF21.25 | CHF494.32 |
| December 1997 | CHF20.16 | CHF468.94 |
| November 1997 | CHF17.01 | CHF395.64 |
| October 1997 | CHF16.85 | CHF391.88 |
| September 1997 | CHF15.11 | CHF351.47 |
| August 1997 | CHF14.95 | CHF347.71 |
| July 1997 | CHF16.16 | CHF375.91 |
| June 1997 | CHF14.54 | CHF338.32 |
| May 1997 | CHF14.42 | CHF335.50 |
| April 1997 | CHF14.59 | CHF339.26 |
| March 1997 | CHF14.63 | CHF340.20 |
| February 1997 | CHF14.67 | CHF341.14 |
| January 1997 | CHF13.90 | CHF323.28 |
| December 1996 | CHF13.62 | CHF316.70 |
| November 1996 | CHF14.10 | CHF327.98 |
| October 1996 | CHF13.82 | CHF321.40 |
| September 1996 | CHF14.10 | CHF327.98 |
| August 1996 | CHF14.38 | CHF334.56 |
| July 1996 | CHF14.14 | CHF328.92 |
| June 1996 | CHF14.30 | CHF332.68 |
| May 1996 | CHF14.50 | CHF337.38 |
| April 1996 | CHF15.15 | CHF352.41 |
| March 1996 | CHF14.87 | CHF345.83 |
| February 1996 | CHF13.25 | CHF308.24 |
| January 1996 | CHF13.05 | CHF303.54 |
| December 1995 | CHF13.05 | CHF303.54 |
| November 1995 | CHF12.22 | CHF284.28 |
| October 1995 | CHF12.22 | CHF284.28 |
| September 1995 | CHF12.12 | CHF281.93 |
| August 1995 | CHF11.98 | CHF278.64 |
BCVN.SW
Price: CHF99.55
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 75.55%
Payout Ratio Range:
Dividend Per Share: 3.80 CHF
Earnings Per Share: 5.02 CHF
P/E Ratio: 21.07
Exchange: EBS
Sector: Financial Services
Industry: Banks - Regional
Volume: 112517
Market Capitalization: 8.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 1.83%
DGR5: 2.88%
DGR10: 24.44%