Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 79.00
+5.00 (6.76%)
Jun 22, 2026, 5:31 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 6.76% | 237 |
| Jun 19, 2026 | 79.50 | 79.50 | 73.00 | 74.00 | 74.00 | -5.13% | 1,136 |
| Jun 18, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 14.71% | 1,295 |
| Jun 17, 2026 | 86.00 | 87.00 | 68.00 | 68.00 | 68.00 | -22.29% | 509 |
| Jun 16, 2026 | 91.50 | 91.50 | 85.50 | 87.50 | 87.50 | -4.89% | 434 |
| Jun 15, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 43 |
| Jun 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | 18 |
| Jun 11, 2026 | 93.50 | 93.50 | 90.50 | 93.50 | 93.50 | -0.53% | 75 |
| Jun 10, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.62% | 286 |
| Jun 9, 2026 | 92.00 | 92.50 | 91.50 | 92.50 | 92.50 | 1.09% | 129 |
| Jun 8, 2026 | 90.00 | 91.50 | 88.50 | 91.50 | 91.50 | 2.81% | 192 |
| Jun 5, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.73% | 104 |
| Jun 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | 4 |
| Jun 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 2, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 417 |
| Jun 1, 2026 | 91.50 | 91.50 | 88.00 | 90.00 | 90.00 | - | 367 |
| May 29, 2026 | 96.50 | 96.50 | 83.50 | 90.00 | 90.00 | -7.69% | 1,955 |
| May 28, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | 2 |
| May 27, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.51% | 513 |
| May 26, 2026 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 1.53% | 19 |
| May 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 82 |
| May 21, 2026 | 96.00 | 98.00 | 95.50 | 98.00 | 98.00 | 3.70% | 493 |
| May 20, 2026 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | - | 61 |
| May 19, 2026 | 97.50 | 97.50 | 94.50 | 94.50 | 94.50 | -4.55% | 176 |
| May 18, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | - | 34 |
| May 15, 2026 | 97.50 | 99.00 | 95.00 | 99.00 | 99.00 | 2.64% | 654 |
| May 13, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 96.45 | - | 57 |
| May 12, 2026 | 99.00 | 100.00 | 98.50 | 98.50 | 96.45 | -0.51% | 103 |
| May 11, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 96.94 | -3.88% | 554 |
| May 8, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 100.86 | 0.98% | 116 |
| May 7, 2026 | 104.00 | 108.00 | 102.00 | 102.00 | 99.88 | -0.97% | 309 |
| May 6, 2026 | 102.00 | 103.00 | 99.50 | 103.00 | 100.86 | 1.98% | 355 |
| May 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.90 | 1.00% | 8 |
| May 4, 2026 | 104.00 | 104.00 | 95.00 | 100.00 | 97.92 | -5.66% | 614 |
| Apr 30, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 103.79 | 0.95% | 164 |
| Apr 29, 2026 | 101.00 | 106.00 | 101.00 | 105.00 | 102.81 | 5.00% | 486 |
| Apr 28, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 97.92 | -3.85% | 187 |
| Apr 27, 2026 | 106.00 | 109.00 | 102.00 | 104.00 | 101.84 | -1.89% | 1,763 |
| Apr 24, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 103.79 | 2.91% | 33 |
| Apr 23, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 100.86 | -2.83% | 213 |
| Apr 22, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 103.79 | - | 65 |
| Apr 21, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 103.79 | - | 336 |
| Apr 20, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 103.79 | 1.92% | 123 |
| Apr 17, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 101.84 | -3.70% | 291 |
| Apr 16, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 105.75 | - | 176 |
| Apr 15, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 105.75 | 8.00% | 153 |
| Apr 14, 2026 | 101.00 | 102.00 | 99.50 | 100.00 | 97.92 | -0.99% | 779 |
| Apr 13, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 98.90 | 2.54% | 149 |
| Apr 10, 2026 | 100.00 | 101.00 | 98.50 | 98.50 | 96.45 | -1.50% | 115 |
| Apr 9, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 97.92 | 1.01% | 101 |