Julius Bär Gruppe AG (JBARF)
OTCMKTS
· Delayed Price · Currency is USD
71.99
-1.01 (-1.38%)
May 15, 2025, 2:41 PM EDT
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.38% | 288 |
| May 14, 2025 | 73.30 | 73.30 | 73.00 | 73.00 | 73.00 | 2.41% | 425 |
| May 13, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - | 24 |
| May 12, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 7.81% | 872 |
| May 9, 2025 | 68.44 | 69.46 | 66.11 | 66.11 | 66.11 | -1.96% | 1,788 |
| May 8, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - | 542 |
| May 7, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 2.12% | 1,842 |
| May 6, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - | 141 |
| May 5, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - | 148 |
| May 2, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.41% | 154 |
| May 1, 2025 | 65.16 | 65.16 | 65.11 | 65.11 | 65.11 | -0.95% | 474 |
| Apr 30, 2025 | 63.63 | 65.74 | 63.63 | 65.74 | 65.74 | 1.72% | 1,283 |
| Apr 29, 2025 | 63.28 | 64.63 | 63.28 | 64.63 | 64.63 | 4.12% | 385 |
| Apr 28, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -5.20% | 263 |
| Apr 25, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.72% | 158 |
| Apr 24, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - | 216 |
| Apr 23, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 10.98% | 338 |
| Apr 22, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -5.30% | 390 |
| Apr 21, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - | 334 |
| Apr 17, 2025 | 59.37 | 61.86 | 59.37 | 61.86 | 61.86 | -1.21% | 510 |
| Apr 16, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.13% | 393 |
| Apr 15, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3.98% | 583 |
| Apr 14, 2025 | 57.17 | 60.30 | 57.17 | 60.30 | 57.39 | 0.50% | 684 |
| Apr 11, 2025 | 59.27 | 60.29 | 59.27 | 60.00 | 57.10 | 3.82% | 1,105 |
| Apr 10, 2025 | 61.40 | 61.40 | 57.79 | 57.79 | 52.23 | -2.05% | 618 |
| Apr 9, 2025 | 55.76 | 59.00 | 55.76 | 59.00 | 53.33 | 3.53% | 1,068 |
| Apr 8, 2025 | 59.05 | 61.07 | 56.99 | 56.99 | 51.51 | 1.58% | 3,445 |
| Apr 7, 2025 | 57.21 | 57.24 | 56.11 | 56.11 | 50.71 | -4.59% | 1,048 |
| Apr 4, 2025 | 62.09 | 62.09 | 58.81 | 58.81 | 53.15 | -14.73% | 431 |
| Apr 3, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 62.33 | - | 266 |
| Apr 2, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 62.33 | - | 928 |
| Apr 1, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 62.33 | - | 1,655 |
| Mar 31, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 62.33 | -3.82% | 334 |
| Mar 28, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 64.81 | -4.11% | 499 |
| Mar 27, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 67.59 | - | 214 |
| Mar 26, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 67.59 | - | 97 |
| Mar 25, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 67.59 | 3.03% | 307 |
| Mar 24, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 65.60 | 1.30% | 273 |
| Mar 21, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 64.76 | 1.36% | 370 |
| Mar 20, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 63.89 | - | 200 |
| Mar 19, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 63.89 | - | 147 |
| Mar 18, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 63.89 | 1.96% | 886 |
| Mar 17, 2025 | 71.15 | 71.15 | 69.33 | 69.33 | 62.66 | -2.42% | 372 |
| Mar 14, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 64.22 | 2.23% | 411 |
| Mar 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 62.82 | - | 390 |
| Mar 12, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 62.82 | 1.01% | 2,175 |
| Mar 11, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 62.19 | -0.01% | 247 |
| Mar 10, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 62.19 | -4.81% | 190 |
| Mar 7, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 65.34 | - | 176 |
| Mar 6, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 65.34 | - | 53 |