Julius Bär Gruppe AG (JBAXY)
OTCMKTS · Delayed Price · Currency is USD
14.20
-0.28 (-1.93%)
At close: Mar 27, 2026
JBAXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.35 | 14.42 | 14.17 | 14.20 | 14.20 | -1.93% | 93,427 |
| Mar 26, 2026 | 14.47 | 14.64 | 14.47 | 14.48 | 14.48 | -1.56% | 94,474 |
| Mar 25, 2026 | 14.76 | 14.81 | 14.62 | 14.71 | 14.71 | 1.80% | 119,638 |
| Mar 24, 2026 | 14.26 | 14.52 | 14.26 | 14.45 | 14.45 | -0.48% | 115,733 |
| Mar 23, 2026 | 14.41 | 14.70 | 14.38 | 14.52 | 14.52 | 4.16% | 146,247 |
| Mar 20, 2026 | 14.32 | 14.32 | 13.85 | 13.94 | 13.94 | -3.60% | 117,532 |
| Mar 19, 2026 | 14.36 | 14.58 | 14.21 | 14.46 | 14.46 | -1.63% | 91,500 |
| Mar 18, 2026 | 14.92 | 14.98 | 14.67 | 14.70 | 14.70 | -2.39% | 58,320 |
| Mar 17, 2026 | 15.03 | 15.15 | 15.03 | 15.06 | 15.06 | 0.20% | 81,899 |
| Mar 16, 2026 | 15.09 | 15.09 | 14.93 | 15.03 | 15.03 | 0.60% | 100,845 |
| Mar 13, 2026 | 15.17 | 15.20 | 14.90 | 14.94 | 14.94 | -2.92% | 53,615 |
| Mar 12, 2026 | 15.62 | 15.66 | 15.39 | 15.39 | 15.39 | -1.97% | 133,106 |
| Mar 11, 2026 | 15.72 | 15.76 | 15.54 | 15.70 | 15.70 | -0.82% | 444,703 |
| Mar 10, 2026 | 16.16 | 16.19 | 15.81 | 15.83 | 15.83 | -1.37% | 87,239 |
| Mar 9, 2026 | 15.62 | 16.13 | 15.44 | 16.05 | 16.05 | -1.11% | 143,899 |
| Mar 6, 2026 | 15.99 | 16.30 | 15.84 | 16.23 | 16.23 | -0.25% | 72,833 |
| Mar 5, 2026 | 16.28 | 16.36 | 16.10 | 16.27 | 16.27 | -1.15% | 92,721 |
| Mar 4, 2026 | 16.30 | 16.47 | 16.23 | 16.46 | 16.46 | 1.35% | 62,086 |
| Mar 3, 2026 | 15.84 | 16.33 | 15.64 | 16.24 | 16.24 | -1.46% | 95,203 |
| Mar 2, 2026 | 16.29 | 16.55 | 16.29 | 16.48 | 16.48 | -2.60% | 86,397 |
| Feb 27, 2026 | 16.88 | 17.18 | 16.85 | 16.92 | 16.92 | -0.35% | 48,509 |
| Feb 26, 2026 | 16.86 | 16.99 | 16.84 | 16.98 | 16.98 | 1.09% | 110,041 |
| Feb 25, 2026 | 16.64 | 16.85 | 16.61 | 16.80 | 16.80 | 1.43% | 37,508 |
| Feb 24, 2026 | 16.48 | 16.66 | 16.47 | 16.56 | 16.56 | -0.18% | 40,388 |
| Feb 23, 2026 | 16.96 | 16.96 | 16.50 | 16.59 | 16.59 | -2.41% | 56,253 |
| Feb 20, 2026 | 16.90 | 17.07 | 16.90 | 17.00 | 17.00 | 0.77% | 36,089 |
| Feb 19, 2026 | 16.86 | 16.87 | 16.74 | 16.87 | 16.87 | -0.76% | 56,333 |
| Feb 18, 2026 | 16.96 | 17.08 | 16.93 | 17.00 | 17.00 | 2.10% | 54,824 |
| Feb 17, 2026 | 16.61 | 16.67 | 16.49 | 16.65 | 16.65 | 0.30% | 68,810 |
| Feb 13, 2026 | 16.51 | 16.66 | 16.41 | 16.60 | 16.60 | 0.79% | 177,851 |
| Feb 12, 2026 | 16.72 | 16.80 | 16.40 | 16.47 | 16.47 | - | 46,379 |
| Feb 11, 2026 | 16.59 | 16.59 | 16.23 | 16.47 | 16.47 | -3.46% | 58,226 |
| Feb 10, 2026 | 17.57 | 17.58 | 17.00 | 17.06 | 17.06 | -3.45% | 148,975 |
| Feb 9, 2026 | 17.47 | 17.70 | 17.47 | 17.67 | 17.67 | 2.61% | 45,589 |
| Feb 6, 2026 | 17.24 | 17.32 | 17.13 | 17.22 | 17.22 | 1.35% | 55,088 |
| Feb 5, 2026 | 17.29 | 17.38 | 16.99 | 16.99 | 16.99 | -1.34% | 285,713 |
| Feb 4, 2026 | 17.15 | 17.28 | 17.08 | 17.22 | 17.22 | -0.06% | 71,249 |
| Feb 3, 2026 | 16.99 | 17.30 | 16.99 | 17.23 | 17.23 | 2.71% | 69,435 |
| Feb 2, 2026 | 16.35 | 16.78 | 16.33 | 16.78 | 16.78 | 0.75% | 39,401 |
| Jan 30, 2026 | 16.79 | 16.89 | 16.63 | 16.65 | 16.65 | -0.89% | 31,287 |
| Jan 29, 2026 | 16.75 | 16.85 | 16.50 | 16.80 | 16.80 | 1.08% | 79,656 |
| Jan 28, 2026 | 16.82 | 16.90 | 16.53 | 16.62 | 16.62 | -5.30% | 64,756 |
| Jan 27, 2026 | 17.58 | 17.59 | 17.42 | 17.55 | 17.55 | 3.42% | 35,723 |
| Jan 26, 2026 | 17.13 | 17.14 | 16.97 | 16.97 | 16.97 | -0.88% | 53,434 |
| Jan 23, 2026 | 17.00 | 17.13 | 16.90 | 17.12 | 17.12 | 0.71% | 25,656 |
| Jan 22, 2026 | 17.09 | 17.09 | 16.95 | 17.00 | 17.00 | 1.55% | 30,795 |
| Jan 21, 2026 | 16.49 | 16.78 | 16.49 | 16.74 | 16.74 | 1.15% | 85,118 |
| Jan 20, 2026 | 16.54 | 16.70 | 16.54 | 16.55 | 16.55 | -2.13% | 68,334 |
| Jan 16, 2026 | 16.86 | 16.95 | 16.82 | 16.91 | 16.91 | 1.26% | 38,073 |
| Jan 15, 2026 | 16.72 | 16.84 | 16.70 | 16.70 | 16.70 | -0.89% | 70,504 |