Julius Bär Gruppe AG (JBAXY)
OTCMKTS
· Delayed Price · Currency is USD
13.75
-0.36 (-2.53%)
May 16, 2025, 3:59 PM EDT
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 13.72 | 13.75 | 13.61 | 13.75 | 13.75 | -2.53% | 51,722 |
| May 15, 2025 | 14.12 | 14.15 | 13.99 | 14.11 | 14.11 | 0.69% | 56,677 |
| May 14, 2025 | 14.04 | 14.12 | 13.99 | 14.01 | 14.01 | 0.80% | 58,234 |
| May 13, 2025 | 13.99 | 13.99 | 13.88 | 13.90 | 13.90 | 0.29% | 103,598 |
| May 12, 2025 | 13.98 | 13.98 | 13.73 | 13.86 | 13.86 | 4.13% | 159,754 |
| May 9, 2025 | 13.35 | 13.38 | 13.26 | 13.31 | 13.31 | 0.76% | 937,929 |
| May 8, 2025 | 13.48 | 13.48 | 13.10 | 13.21 | 13.21 | 0.27% | 1,228,126 |
| May 7, 2025 | 13.06 | 13.24 | 13.06 | 13.18 | 13.18 | -1.16% | 74,309 |
| May 6, 2025 | 13.10 | 13.34 | 13.10 | 13.33 | 13.33 | -0.15% | 57,189 |
| May 5, 2025 | 13.44 | 13.46 | 13.35 | 13.35 | 13.35 | 0.38% | 106,108 |
| May 2, 2025 | 13.26 | 13.30 | 13.12 | 13.30 | 13.30 | 3.10% | 65,028 |
| May 1, 2025 | 13.11 | 13.11 | 12.56 | 12.90 | 12.90 | - | 82,703 |
| Apr 30, 2025 | 12.78 | 12.93 | 12.71 | 12.90 | 12.90 | 1.42% | 103,177 |
| Apr 29, 2025 | 12.70 | 12.77 | 12.63 | 12.72 | 12.72 | 0.47% | 79,245 |
| Apr 28, 2025 | 12.48 | 12.71 | 12.48 | 12.66 | 12.66 | 0.48% | 164,063 |
| Apr 25, 2025 | 12.47 | 12.60 | 12.47 | 12.60 | 12.60 | 0.80% | 70,015 |
| Apr 24, 2025 | 12.37 | 12.51 | 12.37 | 12.50 | 12.50 | 1.79% | 113,991 |
| Apr 23, 2025 | 12.41 | 12.58 | 12.26 | 12.28 | 12.28 | 1.82% | 159,098 |
| Apr 22, 2025 | 11.89 | 12.14 | 11.89 | 12.06 | 12.06 | 2.29% | 158,962 |
| Apr 21, 2025 | 12.14 | 12.25 | 11.75 | 11.79 | 11.79 | -2.00% | 94,445 |
| Apr 17, 2025 | 11.98 | 12.08 | 11.93 | 12.03 | 12.03 | 1.39% | 140,004 |
| Apr 16, 2025 | 11.97 | 12.03 | 11.80 | 11.87 | 11.87 | -1.21% | 92,539 |
| Apr 15, 2025 | 12.20 | 12.24 | 12.01 | 12.01 | 12.01 | -3.15% | 174,579 |
| Apr 14, 2025 | 12.00 | 12.43 | 11.98 | 12.40 | 11.78 | 2.48% | 201,976 |
| Apr 11, 2025 | 11.86 | 12.25 | 11.86 | 12.10 | 11.49 | 2.89% | 313,266 |
| Apr 10, 2025 | 11.80 | 11.98 | 11.63 | 11.76 | 11.17 | -2.57% | 755,841 |
| Apr 9, 2025 | 11.11 | 12.17 | 11.08 | 12.07 | 11.46 | 6.91% | 226,119 |
| Apr 8, 2025 | 11.78 | 11.79 | 11.05 | 11.29 | 10.72 | -1.05% | 304,371 |
| Apr 7, 2025 | 11.21 | 11.90 | 11.17 | 11.41 | 10.84 | -1.55% | 308,924 |
| Apr 4, 2025 | 12.10 | 12.11 | 11.59 | 11.59 | 11.01 | -10.22% | 133,534 |
| Apr 3, 2025 | 13.09 | 13.16 | 12.85 | 12.91 | 12.26 | -4.86% | 60,792 |
| Apr 2, 2025 | 13.39 | 13.57 | 13.39 | 13.57 | 12.89 | -0.44% | 125,899 |
| Apr 1, 2025 | 13.90 | 13.90 | 13.59 | 13.63 | 12.94 | -0.94% | 349,556 |
| Mar 31, 2025 | 13.71 | 13.78 | 13.65 | 13.76 | 13.07 | -1.99% | 65,720 |
| Mar 28, 2025 | 14.08 | 14.08 | 13.96 | 14.04 | 13.33 | -1.34% | 60,263 |
| Mar 27, 2025 | 14.19 | 14.29 | 14.14 | 14.23 | 13.51 | -0.97% | 79,607 |
| Mar 26, 2025 | 14.44 | 14.51 | 14.31 | 14.37 | 13.65 | -1.78% | 470,092 |
| Mar 25, 2025 | 14.58 | 14.68 | 14.58 | 14.63 | 13.89 | 3.91% | 378,131 |
| Mar 24, 2025 | 14.20 | 14.20 | 14.03 | 14.08 | 13.37 | - | 44,880 |
| Mar 21, 2025 | 13.96 | 14.08 | 13.93 | 14.08 | 13.37 | 0.36% | 57,210 |
| Mar 20, 2025 | 13.92 | 14.08 | 13.90 | 14.03 | 13.32 | -0.78% | 81,616 |
| Mar 19, 2025 | 14.04 | 14.19 | 13.94 | 14.14 | 13.43 | -0.98% | 73,314 |
| Mar 18, 2025 | 14.13 | 14.28 | 14.11 | 14.28 | 13.56 | 2.15% | 69,775 |
| Mar 17, 2025 | 13.88 | 14.00 | 13.88 | 13.98 | 13.28 | 0.29% | 92,236 |
| Mar 14, 2025 | 13.82 | 14.02 | 13.82 | 13.94 | 13.24 | 1.49% | 84,004 |
| Mar 13, 2025 | 13.76 | 13.79 | 13.64 | 13.74 | 13.04 | -0.04% | 88,936 |
| Mar 12, 2025 | 13.81 | 13.81 | 13.64 | 13.74 | 13.05 | 1.10% | 91,856 |
| Mar 11, 2025 | 13.52 | 13.66 | 13.42 | 13.59 | 12.91 | -0.07% | 89,282 |
| Mar 10, 2025 | 13.71 | 13.75 | 13.51 | 13.60 | 12.92 | -5.16% | 70,625 |
| Mar 7, 2025 | 13.97 | 14.34 | 13.94 | 14.34 | 13.62 | 2.36% | 57,034 |