Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 64.00
0.00 (0.00%)
Oct 21, 2025, 11:37 AM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 20 |
| Oct 20, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 60 |
| Oct 17, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 43 |
| Oct 16, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 8 |
| Oct 15, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | 10 |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 10 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 7 |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 2 |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 171 |
| Oct 8, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - | 19 |
| Oct 7, 2025 | 65.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 50 |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 19 |
| Oct 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 158 |
| Oct 2, 2025 | 64.00 | 65.50 | 63.00 | 65.50 | 65.50 | 0.77% | 481 |
| Oct 1, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 53 |
| 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 |