Julius Bär Gruppe AG (JBAXY)
OTCMKTS
· Delayed Price · Currency is USD
12.45
+0.17 (1.38%)
Apr 24, 2025, 12:37 PM EDT
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.41 | 12.53 | 12.41 | 12.44 | - | 3.15% | 29,760 |
| 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 |
| Mar 6, 2025 | 14.07 | 14.20 | 14.00 | 14.01 | 13.30 | -0.50% | 210,868 |
| Mar 5, 2025 | 14.06 | 14.14 | 13.97 | 14.08 | 13.37 | 2.85% | 61,447 |
| Mar 4, 2025 | 13.51 | 13.79 | 13.46 | 13.69 | 13.00 | 0.44% | 84,795 |
| Mar 3, 2025 | 13.73 | 13.78 | 13.52 | 13.63 | 12.94 | 2.10% | 74,274 |
| Feb 28, 2025 | 13.26 | 13.42 | 13.26 | 13.35 | 12.68 | 0.68% | 100,641 |
| Feb 27, 2025 | 13.30 | 13.42 | 13.26 | 13.26 | 12.59 | -0.15% | 83,226 |
| Feb 26, 2025 | 13.27 | 13.37 | 13.24 | 13.28 | 12.61 | 1.07% | 153,897 |
| Feb 25, 2025 | 13.13 | 13.20 | 13.06 | 13.14 | 12.48 | 1.39% | 68,211 |
| Feb 24, 2025 | 12.96 | 13.05 | 12.86 | 12.96 | 12.31 | -0.35% | 162,356 |
| Feb 21, 2025 | 13.01 | 13.07 | 12.96 | 13.01 | 12.35 | -0.34% | 67,894 |
| Feb 20, 2025 | 13.03 | 13.07 | 12.97 | 13.05 | 12.39 | 1.01% | 65,577 |
| Feb 19, 2025 | 12.90 | 12.95 | 12.88 | 12.92 | 12.27 | -1.67% | 127,169 |
| Feb 18, 2025 | 13.20 | 13.27 | 13.13 | 13.14 | 12.48 | -0.15% | 113,415 |
| Feb 14, 2025 | 13.16 | 13.19 | 13.09 | 13.16 | 12.50 | 1.31% | 192,407 |
| Feb 13, 2025 | 12.91 | 13.03 | 12.91 | 12.99 | 12.34 | 2.36% | 112,133 |
| Feb 12, 2025 | 12.54 | 12.71 | 12.51 | 12.69 | 12.05 | 0.87% | 209,961 |
| Feb 11, 2025 | 12.46 | 12.60 | 12.46 | 12.58 | 11.95 | 0.64% | 80,979 |