Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 64.50
+0.50 (0.78%)
Sep 30, 2025, 5:31 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | 213 |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 16 |
| Sep 25, 2025 | 63.00 | 64.00 | 61.50 | 64.00 | 64.00 | -0.78% | 84 |
| Sep 24, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 13 |
| Sep 23, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 73 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 19, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 597 |
| Sep 18, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 17 |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 12 |
| Sep 16, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 11 |
| Sep 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 20 |
| Sep 12, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 9 |
| Sep 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 9 |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 9, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 83 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 5 |
| Sep 5, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 124 |
| Sep 4, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -1.61% | 240 |
| Sep 3, 2025 | 63.50 | 63.50 | 60.50 | 62.00 | 62.00 | -2.36% | 146 |
| Sep 2, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 52 |
| Sep 1, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 158 |
| Aug 29, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 87 |
| Aug 28, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | - | 275 |
| Aug 27, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 12 |
| Aug 26, 2025 | 60.50 | 61.50 | 60.00 | 61.00 | 61.00 | - | 172 |
| Aug 25, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 6 |
| Aug 22, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 35 |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 5 |
| Aug 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 2 |
| Aug 18, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 9 |
| Aug 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 14, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 15 |
| Aug 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 10 |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 10 |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Aug 8, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 172 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 2 |
| Aug 5, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 46 |
| Aug 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 13 |
| Jul 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 30, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -2.38% | 101 |
| Jul 29, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 32 |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 52 |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 10 |
| Jul 24, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -2.31% | 59 |
| Jul 23, 2025 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 4.00% | 365 |
| Jul 22, 2025 | 62.00 | 63.00 | 60.00 | 62.50 | 62.50 | 1.63% | 76 |