Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 62.00
0.00 (0.00%)
Aug 22, 2025, 10:33 AM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 2.50% | 451 |
| Jul 18, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 4 |
| Jul 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | 193 |
| Jul 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 10 |
| Jul 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 10 |
| Jul 14, 2025 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | - | 328 |
| Jul 11, 2025 | 59.00 | 60.00 | 58.50 | 58.50 | 58.50 | -3.31% | 43 |
| Jul 10, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 0.83% | 19 |
| Jul 9, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 87 |
| Jul 8, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | 20 |
| Jul 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2 |
| Jul 4, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 215 |
| Jul 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 12 |
| Jul 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | 7 |
| Jul 1, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 7 |
| Jun 30, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 124 |
| Jun 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 249 |
| Jun 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 6 |
| Jun 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 14 |
| Jun 24, 2025 | 57.00 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | 1,264 |
| Jun 23, 2025 | 57.00 | 57.00 | 54.50 | 56.50 | 56.50 | -0.88% | 361 |
| Jun 20, 2025 | 56.50 | 57.00 | 55.50 | 57.00 | 57.00 | 0.88% | 338 |
| Jun 19, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 301 |
| Jun 18, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 311 |
| Jun 17, 2025 | 57.00 | 57.00 | 55.00 | 56.50 | 56.50 | -0.88% | 788 |
| Jun 16, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - | 54 |
| Jun 13, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | -1.72% | 439 |