Julius Bär Gruppe AG (JBAXY)
OTCMKTS
· Delayed Price · Currency is USD
13.28
+0.02 (0.15%)
Feb 27, 2025, 3:23 PM EST
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 13.30 | 13.42 | 13.26 | 13.26 | 13.26 | -0.15% | 83,226 |
| Feb 26, 2025 | 13.27 | 13.37 | 13.24 | 13.28 | 13.28 | 1.07% | 153,897 |
| Feb 25, 2025 | 13.13 | 13.20 | 13.06 | 13.14 | 13.14 | 1.39% | 68,211 |
| Feb 24, 2025 | 12.96 | 13.05 | 12.86 | 12.96 | 12.96 | -0.35% | 162,356 |
| Feb 21, 2025 | 13.01 | 13.07 | 12.96 | 13.01 | 13.01 | -0.34% | 67,894 |
| Feb 20, 2025 | 13.03 | 13.07 | 12.97 | 13.05 | 13.05 | 1.01% | 65,577 |
| Feb 19, 2025 | 12.90 | 12.95 | 12.88 | 12.92 | 12.92 | -1.67% | 127,169 |
| Feb 18, 2025 | 13.20 | 13.27 | 13.13 | 13.14 | 13.14 | -0.15% | 113,415 |
| Feb 14, 2025 | 13.16 | 13.19 | 13.09 | 13.16 | 13.16 | 1.31% | 192,407 |
| Feb 13, 2025 | 12.91 | 13.03 | 12.91 | 12.99 | 12.99 | 2.36% | 112,133 |
| Feb 12, 2025 | 12.54 | 12.71 | 12.51 | 12.69 | 12.69 | 0.87% | 209,961 |
| Feb 11, 2025 | 12.46 | 12.60 | 12.46 | 12.58 | 12.58 | 0.64% | 80,979 |
| Feb 10, 2025 | 12.48 | 12.53 | 12.48 | 12.50 | 12.50 | 0.08% | 141,258 |
| Feb 7, 2025 | 12.61 | 12.63 | 12.48 | 12.49 | 12.49 | -2.95% | 96,586 |
| Feb 6, 2025 | 12.74 | 12.98 | 12.74 | 12.87 | 12.87 | 2.80% | 119,356 |
| Feb 5, 2025 | 12.36 | 12.53 | 12.36 | 12.52 | 12.52 | 2.37% | 131,643 |
| Feb 4, 2025 | 12.35 | 12.36 | 12.20 | 12.23 | 12.23 | - | 100,825 |
| Feb 3, 2025 | 12.01 | 12.29 | 12.01 | 12.23 | 12.23 | -12.77% | 197,111 |
| Jan 31, 2025 | 14.13 | 14.17 | 13.98 | 14.02 | 14.02 | -0.64% | 70,148 |
| Jan 30, 2025 | 14.09 | 14.16 | 14.06 | 14.11 | 14.11 | 0.32% | 62,713 |
| Jan 29, 2025 | 14.06 | 14.09 | 13.99 | 14.07 | 14.07 | 0.75% | 118,740 |
| Jan 28, 2025 | 13.85 | 13.96 | 13.72 | 13.96 | 13.96 | 0.94% | 83,759 |
| Jan 27, 2025 | 13.78 | 13.86 | 13.77 | 13.83 | 13.83 | 0.33% | 57,394 |
| Jan 24, 2025 | 13.71 | 13.84 | 13.71 | 13.79 | 13.79 | 0.18% | 42,117 |
| Jan 23, 2025 | 13.69 | 13.76 | 13.62 | 13.76 | 13.76 | 1.18% | 68,229 |
| Jan 22, 2025 | 13.55 | 13.63 | 13.51 | 13.60 | 13.60 | 0.44% | 119,948 |
| Jan 21, 2025 | 13.38 | 13.58 | 13.37 | 13.54 | 13.54 | 2.73% | 79,493 |
| Jan 17, 2025 | 13.18 | 13.22 | 13.15 | 13.18 | 13.18 | 1.15% | 55,538 |
| Jan 16, 2025 | 13.02 | 13.08 | 13.00 | 13.03 | 13.03 | -0.31% | 94,396 |
| Jan 15, 2025 | 13.03 | 13.11 | 12.97 | 13.07 | 13.07 | 2.75% | 225,981 |
| Jan 14, 2025 | 12.70 | 12.73 | 12.61 | 12.72 | 12.72 | - | 129,203 |
| Jan 13, 2025 | 12.62 | 12.72 | 12.59 | 12.72 | 12.72 | -0.63% | 103,065 |
| Jan 10, 2025 | 12.88 | 12.90 | 12.74 | 12.80 | 12.80 | -2.36% | 88,215 |
| Jan 8, 2025 | 13.00 | 13.11 | 13.00 | 13.11 | 13.11 | 0.46% | 106,896 |
| Jan 7, 2025 | 13.14 | 13.15 | 12.95 | 13.05 | 13.05 | 0.93% | 112,972 |
| Jan 6, 2025 | 12.93 | 13.07 | 12.90 | 12.93 | 12.93 | 0.62% | 84,106 |
| Jan 3, 2025 | 12.83 | 12.86 | 12.73 | 12.85 | 12.85 | -0.16% | 209,885 |
| Jan 2, 2025 | 12.85 | 13.00 | 12.81 | 12.87 | 12.87 | -0.05% | 86,456 |
| Dec 31, 2024 | 12.93 | 12.97 | 12.81 | 12.88 | 12.88 | -0.56% | 61,817 |
| Dec 30, 2024 | 12.83 | 12.95 | 12.82 | 12.95 | 12.95 | - | 78,466 |
| Dec 27, 2024 | 12.94 | 12.97 | 12.90 | 12.95 | 12.95 | -0.92% | 75,058 |
| Dec 26, 2024 | 12.81 | 13.07 | 12.81 | 13.07 | 13.07 | 0.46% | 64,394 |
| Dec 24, 2024 | 12.54 | 13.04 | 12.54 | 13.01 | 13.01 | 1.01% | 46,442 |
| Dec 23, 2024 | 12.81 | 12.89 | 12.73 | 12.88 | 12.88 | 0.23% | 282,406 |
| Dec 20, 2024 | 12.73 | 12.90 | 12.72 | 12.85 | 12.85 | 0.63% | 155,571 |
| Dec 19, 2024 | 12.71 | 12.84 | 12.67 | 12.77 | 12.77 | 0.31% | 256,198 |
| Dec 18, 2024 | 12.94 | 13.01 | 12.65 | 12.73 | 12.73 | -2.23% | 74,511 |
| Dec 17, 2024 | 13.09 | 13.10 | 12.99 | 13.02 | 13.02 | -0.99% | 93,801 |
| Dec 16, 2024 | 13.14 | 13.19 | 13.12 | 13.15 | 13.15 | -0.60% | 149,662 |
| Dec 13, 2024 | 13.31 | 13.31 | 13.20 | 13.23 | 13.23 | 0.23% | 72,412 |
| Dec 12, 2024 | 13.20 | 13.35 | 13.19 | 13.20 | 13.20 | -1.64% | 79,780 |
| Dec 11, 2024 | 13.38 | 13.44 | 13.34 | 13.42 | 13.42 | 0.52% | 110,677 |
| Dec 10, 2024 | 13.46 | 13.46 | 13.29 | 13.35 | 13.35 | -0.37% | 81,990 |
| Dec 9, 2024 | 13.49 | 13.49 | 13.32 | 13.40 | 13.40 | 0.68% | 82,085 |
| Dec 6, 2024 | 13.36 | 13.41 | 13.27 | 13.31 | 13.31 | 0.76% | 90,391 |
| Dec 5, 2024 | 13.13 | 13.26 | 13.13 | 13.21 | 13.21 | 1.30% | 115,281 |
| Dec 4, 2024 | 13.04 | 13.08 | 12.99 | 13.04 | 13.04 | 0.23% | 40,987 |
| Dec 3, 2024 | 12.96 | 13.05 | 12.95 | 13.01 | 13.01 | 0.54% | 68,987 |
| Dec 2, 2024 | 12.96 | 12.96 | 12.84 | 12.94 | 12.94 | -1.90% | 65,740 |
| Nov 29, 2024 | 13.18 | 13.21 | 13.11 | 13.19 | 13.19 | 1.93% | 42,233 |
| Nov 27, 2024 | 12.91 | 13.00 | 12.89 | 12.94 | 12.94 | 0.78% | 63,196 |
| Nov 26, 2024 | 12.89 | 12.89 | 12.78 | 12.84 | 12.84 | -0.23% | 76,628 |
| Nov 25, 2024 | 12.94 | 12.96 | 12.83 | 12.87 | 12.87 | 2.55% | 89,199 |
| Nov 22, 2024 | 12.49 | 12.57 | 12.49 | 12.55 | 12.55 | 0.40% | 88,383 |
| Nov 21, 2024 | 12.46 | 12.55 | 12.46 | 12.50 | 12.50 | 3.82% | 61,727 |
| Nov 20, 2024 | 12.01 | 12.04 | 11.91 | 12.04 | 12.04 | 1.78% | 73,215 |
| Nov 19, 2024 | 11.76 | 11.88 | 11.69 | 11.83 | 11.83 | -1.25% | 85,225 |
| Nov 18, 2024 | 12.00 | 12.04 | 11.86 | 11.98 | 11.98 | -1.48% | 92,194 |
| Nov 15, 2024 | 12.11 | 12.20 | 12.11 | 12.16 | 12.16 | 0.91% | 96,722 |
| Nov 14, 2024 | 12.11 | 12.20 | 12.04 | 12.05 | 12.05 | -0.25% | 129,659 |
| Nov 13, 2024 | 12.12 | 12.14 | 12.03 | 12.08 | 12.08 | -1.32% | 169,680 |
| Nov 12, 2024 | 12.34 | 12.34 | 12.17 | 12.24 | 12.24 | -2.38% | 171,854 |
| Nov 11, 2024 | 12.54 | 12.63 | 12.49 | 12.54 | 12.54 | -0.95% | 59,512 |
| Nov 8, 2024 | 12.64 | 12.67 | 12.57 | 12.66 | 12.66 | -0.94% | 76,465 |
| Nov 7, 2024 | 12.80 | 12.83 | 12.70 | 12.78 | 12.78 | 0.82% | 62,460 |
| Nov 6, 2024 | 12.61 | 12.70 | 12.59 | 12.68 | 12.68 | 0.84% | 30,637 |
| Nov 5, 2024 | 12.42 | 12.60 | 12.42 | 12.57 | 12.57 | 0.48% | 72,172 |
| Nov 4, 2024 | 12.49 | 12.59 | 12.47 | 12.51 | 12.51 | 1.13% | 64,904 |
| Nov 1, 2024 | 12.43 | 12.49 | 12.37 | 12.37 | 12.37 | 1.73% | 73,042 |
| Oct 31, 2024 | 12.23 | 12.23 | 12.01 | 12.16 | 12.16 | -1.78% | 72,597 |
| Oct 30, 2024 | 12.53 | 12.54 | 12.38 | 12.38 | 12.38 | -1.20% | 47,863 |
| Oct 29, 2024 | 12.53 | 12.55 | 12.44 | 12.53 | 12.53 | -0.87% | 144,809 |
| Oct 28, 2024 | 12.48 | 12.72 | 12.46 | 12.64 | 12.64 | 1.36% | 71,945 |
| Oct 25, 2024 | 12.46 | 12.49 | 12.43 | 12.47 | 12.47 | 0.40% | 39,317 |
| Oct 24, 2024 | 12.51 | 12.53 | 12.37 | 12.42 | 12.42 | -0.48% | 57,190 |
| Oct 23, 2024 | 12.48 | 12.53 | 12.43 | 12.48 | 12.48 | -0.96% | 37,286 |
| Oct 22, 2024 | 12.64 | 12.68 | 12.57 | 12.60 | 12.60 | -0.74% | 49,487 |
| Oct 21, 2024 | 12.74 | 12.75 | 12.65 | 12.70 | 12.70 | -0.12% | 53,069 |
| Oct 18, 2024 | 12.68 | 12.76 | 12.66 | 12.71 | 12.71 | 1.11% | 86,500 |
| Oct 17, 2024 | 12.58 | 12.67 | 12.54 | 12.57 | 12.57 | 1.37% | 131,770 |
| Oct 16, 2024 | 12.32 | 12.43 | 12.29 | 12.40 | 12.40 | 1.92% | 131,644 |
| Oct 15, 2024 | 12.29 | 12.35 | 12.16 | 12.17 | 12.17 | -2.59% | 95,862 |
| Oct 14, 2024 | 12.42 | 12.53 | 12.42 | 12.49 | 12.49 | -0.16% | 91,049 |
| Oct 11, 2024 | 12.41 | 12.53 | 12.41 | 12.51 | 12.51 | 0.48% | 50,660 |
| Oct 10, 2024 | 12.48 | 12.50 | 12.39 | 12.45 | 12.45 | -0.48% | 66,380 |
| Oct 9, 2024 | 12.42 | 12.54 | 12.41 | 12.51 | 12.51 | 2.96% | 801,659 |
| Oct 8, 2024 | 12.17 | 12.20 | 12.08 | 12.15 | 12.15 | -0.90% | 878,652 |
| Oct 7, 2024 | 12.16 | 12.29 | 12.16 | 12.26 | 12.26 | 1.24% | 152,731 |
| Oct 4, 2024 | 12.05 | 12.11 | 12.00 | 12.11 | 12.11 | 0.98% | 49,961 |
| Oct 3, 2024 | 12.04 | 12.05 | 11.95 | 11.99 | 11.99 | -1.46% | 64,775 |