Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 82.00
+3.00 (3.80%)
Mar 12, 2026, 5:30 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 79.00 | 1.94% | 138 |
| Mar 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 4 |
| Mar 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 7 |
| Mar 6, 2026 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | -1.90% | 24 |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 67 |
| Mar 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1 |
| Mar 3, 2026 | 78.00 | 78.00 | 74.00 | 78.00 | 78.00 | -1.27% | 428 |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2 |
| Feb 27, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 103 |
| Feb 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 6 |
| Feb 25, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 5 |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 2 |
| Feb 23, 2026 | 77.50 | 78.50 | 76.00 | 78.00 | 78.00 | 1.30% | 212 |
| Feb 20, 2026 | 76.00 | 78.00 | 75.50 | 77.00 | 77.00 | - | 24 |
| Feb 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 3 |
| Feb 18, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.96% | 416 |
| Feb 17, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | 31 |
| Feb 16, 2026 | 76.00 | 77.50 | 75.50 | 77.50 | 77.50 | 3.33% | 295 |
| Feb 13, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 30 |
| Feb 12, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 223 |
| Feb 11, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 2 |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 1 |
| Feb 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 54 |
| Feb 6, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 301 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | -1.35% | 113 |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 16 |
| Feb 3, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 17 |
| Feb 2, 2026 | 74.00 | 74.00 | 72.50 | 74.00 | 74.00 | - | 35 |
| Jan 30, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 106 |
| Jan 29, 2026 | 74.50 | 75.50 | 73.00 | 74.00 | 74.00 | -2.63% | 300 |
| Jan 28, 2026 | 79.00 | 79.00 | 74.50 | 76.00 | 76.00 | -2.56% | 242 |
| Jan 27, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -5.45% | 339 |
| Jan 26, 2026 | 80.00 | 82.50 | 76.50 | 82.50 | 82.50 | 3.13% | 448 |
| Jan 23, 2026 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -5.33% | 121 |
| Jan 22, 2026 | 82.00 | 84.50 | 81.50 | 84.50 | 84.50 | 4.32% | 1,357 |
| Jan 21, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 5.19% | 1,090 |
| Jan 20, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 60 |
| Jan 19, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 353 |
| Jan 16, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 90 |
| Jan 15, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 59 |
| Jan 14, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 23 |
| Jan 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 7 |
| Jan 12, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 21 |
| Jan 9, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 472 |
| Jan 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 34 |
| Jan 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Jan 6, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 32 |
| Jan 5, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.94% | 50 |
| Dec 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 11 |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 23 |