Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 74.00
0.00 (0.00%)
At close: Jan 30, 2026
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | - | -0.68% | 200 |
| 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 |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 6 |
| Dec 22, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | -1.45% | 43 |
| Dec 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 1,118 |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 26 |
| Dec 16, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 25 |
| Dec 15, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 7 |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 53 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 257 |
| Dec 10, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 24 |
| Dec 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1 |
| Dec 8, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 2 |
| Dec 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 5 |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 18 |
| Dec 3, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 32 |
| Dec 2, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | 77 |
| Dec 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 2 |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 102 |
| Nov 27, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 4.41% | 98 |
| Nov 26, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13 |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 24, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.19% | 83 |
| Nov 21, 2025 | 66.00 | 68.50 | 65.50 | 68.50 | 68.50 | 4.58% | 335 |
| Nov 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 4 |
| Nov 19, 2025 | 64.50 | 65.00 | 63.50 | 65.00 | 65.00 | -0.76% | 87 |
| Nov 18, 2025 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 2.34% | 131 |
| Nov 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |