Julius Bär Gruppe AG (JBAXY)
OTCMKTS · Delayed Price · Currency is USD
17.21
+0.79 (4.78%)
Nov 9, 2026, 3:58 PM EST
JBAXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.00 | 17.28 | 16.96 | 17.21 | 17.21 | 4.78% | 84,759 |
| Nov 6, 2026 | 16.50 | 16.59 | 16.41 | 16.42 | 16.42 | -0.67% | 80,343 |
| Nov 5, 2026 | 17.32 | 17.33 | 16.53 | 16.53 | 16.53 | -6.08% | 56,421 |
| Nov 4, 2026 | 17.46 | 17.60 | 17.40 | 17.60 | 17.60 | 4.67% | 52,180 |
| Nov 3, 2026 | 17.01 | 17.01 | 16.80 | 16.81 | 16.81 | -0.27% | 65,821 |
| Nov 2, 2026 | 16.77 | 16.96 | 16.77 | 16.86 | 16.86 | 1.31% | 94,197 |
| Oct 30, 2026 | 16.66 | 16.72 | 16.59 | 16.64 | 16.64 | -1.09% | 61,915 |
| Oct 29, 2026 | 16.86 | 16.90 | 16.73 | 16.83 | 16.83 | 1.67% | 72,497 |
| Oct 28, 2026 | 16.59 | 16.59 | 16.42 | 16.55 | 16.55 | -0.73% | 46,035 |
| Oct 27, 2026 | 16.64 | 16.73 | 16.55 | 16.67 | 16.67 | 1.15% | 67,260 |
| Oct 26, 2026 | 16.60 | 16.68 | 16.48 | 16.48 | 16.48 | 0.86% | 98,170 |
| Oct 23, 2026 | 16.33 | 16.39 | 16.27 | 16.34 | 16.34 | -1.79% | 81,739 |
| Oct 22, 2026 | 16.56 | 16.68 | 16.46 | 16.64 | 16.64 | -1.49% | 86,592 |
| Oct 21, 2026 | 17.06 | 17.06 | 16.83 | 16.89 | 16.89 | 0.48% | 59,287 |
| Oct 20, 2026 | 16.68 | 16.88 | 16.68 | 16.81 | 16.81 | 0.19% | 59,729 |
| Oct 19, 2026 | 16.84 | 16.89 | 16.72 | 16.78 | 16.78 | -1.54% | 89,467 |
| Oct 16, 2026 | 17.24 | 17.27 | 17.02 | 17.04 | 17.04 | 0.06% | 55,182 |
| Oct 15, 2026 | 17.03 | 17.06 | 16.82 | 17.03 | 17.03 | 0.81% | 110,601 |
| Oct 14, 2026 | 17.06 | 17.08 | 16.80 | 16.89 | 16.89 | -0.62% | 44,548 |
| Oct 13, 2026 | 17.26 | 17.26 | 16.93 | 17.00 | 17.00 | -0.64% | 46,308 |
| Oct 12, 2026 | 17.13 | 17.16 | 17.08 | 17.11 | 17.11 | 0.23% | 63,308 |
| Oct 9, 2026 | 17.00 | 17.09 | 16.90 | 17.07 | 17.07 | 0.29% | 57,817 |
| Oct 8, 2026 | 16.89 | 17.03 | 16.76 | 17.02 | 17.02 | 1.19% | 53,935 |
| Oct 7, 2026 | 16.62 | 16.84 | 16.59 | 16.82 | 16.82 | -3.56% | 53,350 |
| Oct 6, 2026 | 17.53 | 17.58 | 17.44 | 17.44 | 17.44 | -1.64% | 452,038 |
| Oct 5, 2026 | 17.62 | 17.76 | 17.56 | 17.73 | 17.73 | 1.14% | 83,343 |
| Oct 2, 2026 | 17.53 | 17.71 | 17.32 | 17.53 | 17.53 | 2.16% | 57,022 |
| Oct 1, 2026 | 17.44 | 17.44 | 17.00 | 17.16 | 17.16 | -3.27% | 88,639 |
| Sep 30, 2026 | 18.08 | 18.13 | 17.71 | 17.74 | 17.74 | -3.84% | 300,047 |
| Sep 29, 2026 | 18.53 | 18.53 | 18.26 | 18.45 | 18.45 | 7.01% | 316,083 |
| Sep 28, 2026 | 17.18 | 17.31 | 17.12 | 17.24 | 17.24 | 0.06% | 81,515 |
| Sep 25, 2026 | 17.18 | 17.27 | 17.10 | 17.23 | 17.23 | 1.59% | 71,545 |
| Sep 24, 2026 | 16.98 | 17.00 | 16.64 | 16.96 | 16.96 | -1.34% | 284,641 |
| Sep 23, 2026 | 17.15 | 17.26 | 17.07 | 17.19 | 17.19 | -1.61% | 874,142 |
| Sep 22, 2026 | 17.89 | 17.89 | 17.39 | 17.47 | 17.47 | -1.06% | 328,911 |
| Sep 21, 2026 | 17.79 | 17.79 | 17.60 | 17.66 | 17.66 | 0.68% | 399,338 |
| Sep 18, 2026 | 17.53 | 17.62 | 17.47 | 17.54 | 17.54 | -1.18% | 105,937 |
| Sep 17, 2026 | 17.79 | 17.89 | 17.73 | 17.75 | 17.75 | 1.41% | 57,751 |
| Sep 16, 2026 | 17.76 | 17.79 | 17.45 | 17.50 | 17.50 | -1.20% | 59,103 |
| Sep 15, 2026 | 17.90 | 17.90 | 17.68 | 17.72 | 17.72 | -2.45% | 48,419 |
| Sep 14, 2026 | 18.26 | 18.29 | 18.08 | 18.16 | 18.16 | -0.38% | 43,927 |
| Sep 11, 2026 | 18.34 | 18.35 | 18.20 | 18.23 | 18.23 | -0.60% | 26,338 |
| Sep 10, 2026 | 18.28 | 18.52 | 18.28 | 18.34 | 18.34 | 0.66% | 25,438 |
| Sep 9, 2026 | 18.41 | 18.41 | 18.21 | 18.22 | 18.22 | -2.15% | 28,167 |
| Sep 8, 2026 | 18.60 | 18.72 | 18.57 | 18.62 | 18.62 | 1.02% | 24,427 |
| Sep 4, 2026 | 18.50 | 18.55 | 18.41 | 18.43 | 18.43 | -0.80% | 34,763 |
| Sep 3, 2026 | 18.45 | 18.61 | 18.43 | 18.58 | 18.58 | 1.25% | 29,950 |
| Sep 2, 2026 | 18.23 | 18.37 | 18.22 | 18.35 | 18.35 | 0.22% | 33,013 |
| Sep 1, 2026 | 18.25 | 18.40 | 18.25 | 18.31 | 18.31 | -1.35% | 24,802 |
| Aug 31, 2026 | 18.72 | 18.73 | 18.52 | 18.56 | 18.56 | -0.96% | 24,579 |