Julius Bär Gruppe AG (JBARF)
OTCMKTS
· Delayed Price · Currency is USD
65.01
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 73.14 | 73.14 | 72.29 | 72.29 | 65.34 | 2.16% | 771 |
| Mar 4, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 63.96 | - | 139 |
| Mar 3, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 63.96 | 4.07% | 710 |
| Feb 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 61.46 | - | 5,559 |
| Feb 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 61.46 | - | 3 |
| Feb 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 61.46 | 3.10% | 614 |
| Feb 25, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 59.61 | - | 140 |
| Feb 24, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 59.61 | - | 251 |
| Feb 21, 2025 | 64.30 | 67.65 | 64.30 | 65.95 | 59.61 | -1.43% | 2,627 |
| Feb 20, 2025 | 64.25 | 66.91 | 64.25 | 66.91 | 60.47 | -0.03% | 788 |
| Feb 19, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 60.49 | 1.03% | 364 |
| Feb 18, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 59.88 | - | 248 |
| Feb 14, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 59.88 | - | 185 |
| Feb 13, 2025 | 67.25 | 67.25 | 66.25 | 66.25 | 59.88 | 2.87% | 13,652 |
| Feb 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 58.21 | - | 18,831 |
| Feb 11, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 58.21 | 0.02% | 280 |