Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 98.00
0.00 (0.00%)
May 22, 2026, 5:30 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 102.00 | 102.00 | 96.50 | 99.00 | 96.94 | -2.94% | 276 |
| Apr 7, 2026 | 94.00 | 102.00 | 94.00 | 102.00 | 99.88 | 10.87% | 748 |
| Apr 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.09 | 1.66% | 8 |
| Apr 1, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 88.62 | 0.56% | 122 |
| Mar 31, 2026 | 93.00 | 93.50 | 90.00 | 90.00 | 88.13 | -1.64% | 153 |
| Mar 30, 2026 | 89.00 | 91.50 | 89.00 | 91.50 | 89.60 | 3.98% | 166 |
| Mar 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.17 | - | - |
| Mar 26, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 86.17 | 1.15% | 122 |
| Mar 25, 2026 | 89.00 | 89.00 | 85.50 | 87.00 | 85.19 | -3.33% | 641 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 88.13 | -0.55% | 9 |
| Mar 23, 2026 | 94.00 | 94.00 | 90.50 | 90.50 | 88.62 | -3.72% | 93 |
| Mar 20, 2026 | 95.00 | 95.00 | 91.00 | 94.00 | 92.04 | -2.08% | 349 |
| Mar 19, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 94.00 | 2.67% | 224 |
| Mar 18, 2026 | 89.50 | 93.50 | 89.50 | 93.50 | 91.55 | 6.25% | 467 |
| Mar 17, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 86.17 | 3.53% | 757 |
| Mar 16, 2026 | 81.00 | 85.00 | 80.00 | 85.00 | 83.23 | 6.25% | 184 |
| Mar 13, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 78.34 | -2.44% | 51 |
| Mar 12, 2026 | 80.50 | 84.00 | 80.50 | 82.00 | 80.29 | 3.80% | 412 |
| Mar 11, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 77.36 | 1.94% | 138 |
| Mar 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 75.89 | - | 4 |