Julius Bär Gruppe AG (JBAXY)
OTCMKTS
· Delayed Price · Currency is USD
13.79
-0.01 (-0.07%)
Jul 14, 2025, 12:44 PM EDT
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.82 | 13.85 | 13.73 | 13.80 | 13.80 | 0.36% | 71,490 |
| Jul 10, 2025 | 13.71 | 13.78 | 13.71 | 13.75 | 13.75 | 0.51% | 250,673 |
| Jul 9, 2025 | 13.69 | 13.69 | 13.57 | 13.68 | 13.68 | -0.07% | 196,886 |
| Jul 8, 2025 | 13.54 | 13.77 | 13.54 | 13.69 | 13.69 | 1.48% | 572,409 |
| Jul 7, 2025 | 13.43 | 13.61 | 13.42 | 13.49 | 13.49 | -0.22% | 258,951 |
| Jul 3, 2025 | 13.54 | 13.55 | 13.45 | 13.52 | 13.52 | -0.81% | 113,800 |
| Jul 2, 2025 | 13.51 | 13.63 | 13.49 | 13.63 | 13.63 | 1.64% | 95,913 |
| Jul 1, 2025 | 13.41 | 13.46 | 13.39 | 13.41 | 13.41 | -0.37% | 30,863 |
| Jun 30, 2025 | 13.41 | 13.48 | 13.36 | 13.46 | 13.46 | 0.45% | 46,895 |
| Jun 27, 2025 | 13.37 | 13.45 | 13.31 | 13.40 | 13.40 | 1.21% | 83,813 |
| Jun 26, 2025 | 13.14 | 13.26 | 13.12 | 13.24 | 13.24 | 2.40% | 43,713 |
| Jun 25, 2025 | 13.01 | 13.03 | 12.87 | 12.93 | 12.93 | -0.15% | 27,899 |
| Jun 24, 2025 | 12.88 | 12.98 | 12.87 | 12.95 | 12.95 | 2.61% | 78,452 |
| Jun 23, 2025 | 12.46 | 12.63 | 12.43 | 12.62 | 12.62 | 0.40% | 414,097 |
| Jun 20, 2025 | 12.61 | 12.69 | 12.57 | 12.57 | 12.57 | 0.24% | 300,795 |
| Jun 18, 2025 | 12.53 | 12.68 | 12.51 | 12.54 | 12.54 | -0.79% | 952,464 |
| Jun 17, 2025 | 12.73 | 12.82 | 12.63 | 12.64 | 12.64 | -1.63% | 727,623 |
| Jun 16, 2025 | 12.98 | 13.05 | 12.85 | 12.85 | 12.85 | 0.45% | 323,329 |
| Jun 13, 2025 | 12.84 | 12.90 | 12.77 | 12.79 | 12.79 | -2.72% | 139,695 |
| Jun 12, 2025 | 13.13 | 13.19 | 13.10 | 13.15 | 13.15 | 1.28% | 95,456 |
| Jun 11, 2025 | 13.02 | 13.12 | 12.98 | 12.98 | 12.98 | 1.76% | 336,114 |
| Jun 10, 2025 | 12.81 | 12.83 | 12.71 | 12.76 | 12.76 | 1.03% | 149,129 |
| Jun 9, 2025 | 12.78 | 12.88 | 12.63 | 12.63 | 12.63 | -1.21% | 66,533 |
| Jun 6, 2025 | 12.74 | 12.81 | 12.72 | 12.79 | 12.79 | 0.89% | 70,964 |
| Jun 5, 2025 | 12.75 | 12.78 | 12.65 | 12.67 | 12.67 | -0.69% | 79,841 |
| Jun 4, 2025 | 12.70 | 12.82 | 12.70 | 12.76 | 12.76 | -0.66% | 683,884 |
| Jun 3, 2025 | 12.76 | 12.88 | 12.69 | 12.85 | 12.85 | -3.13% | 575,429 |
| Jun 2, 2025 | 13.09 | 13.27 | 13.04 | 13.26 | 13.26 | 1.07% | 144,834 |
| May 30, 2025 | 13.11 | 13.14 | 13.04 | 13.12 | 13.12 | 1.78% | 1,196,106 |
| May 29, 2025 | 12.71 | 13.01 | 12.71 | 12.89 | 12.89 | 0.08% | 63,629 |
| May 28, 2025 | 12.91 | 12.95 | 12.81 | 12.88 | 12.88 | -1.38% | 613,035 |
| May 27, 2025 | 13.10 | 13.13 | 13.02 | 13.06 | 13.06 | 2.11% | 479,390 |
| May 23, 2025 | 12.76 | 12.97 | 12.76 | 12.79 | 12.79 | -1.69% | 1,310,196 |
| May 22, 2025 | 12.93 | 13.06 | 12.93 | 13.01 | 13.01 | -0.15% | 77,072 |
| May 21, 2025 | 13.24 | 13.26 | 13.03 | 13.03 | 13.03 | -1.61% | 84,249 |
| May 20, 2025 | 13.74 | 13.78 | 13.23 | 13.24 | 13.24 | -4.47% | 99,512 |
| May 19, 2025 | 13.65 | 13.87 | 13.65 | 13.86 | 13.86 | 0.82% | 100,969 |
| 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 |