Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 92.00
+1.50 (1.66%)
Apr 2, 2026, 5:30 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | 8 |
| Apr 1, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 122 |
| Mar 31, 2026 | 93.00 | 93.50 | 90.00 | 90.00 | 90.00 | -1.64% | 153 |
| Mar 30, 2026 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 3.98% | 166 |
| Mar 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 26, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 122 |
| Mar 25, 2026 | 89.00 | 89.00 | 85.50 | 87.00 | 87.00 | -3.33% | 641 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -0.55% | 9 |
| Mar 23, 2026 | 94.00 | 94.00 | 90.50 | 90.50 | 90.50 | -3.72% | 93 |
| Mar 20, 2026 | 95.00 | 95.00 | 91.00 | 94.00 | 94.00 | -2.08% | 349 |
| Mar 19, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.67% | 224 |
| Mar 18, 2026 | 89.50 | 93.50 | 89.50 | 93.50 | 93.50 | 6.25% | 467 |
| Mar 17, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 3.53% | 757 |
| Mar 16, 2026 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 184 |
| Mar 13, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.44% | 51 |
| Mar 12, 2026 | 80.50 | 84.00 | 80.50 | 82.00 | 82.00 | 3.80% | 412 |
| 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 |