Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 80.00
+1.50 (1.91%)
Sep 25, 2026, 5:30 PM CET
Banque Cantonale du Jura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 1.91% | 255 |
| Sep 24, 2026 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | 1.95% | 192 |
| Sep 23, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -0.65% | 118 |
| Sep 22, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 1.31% | 29 |
| Sep 21, 2026 | 76.50 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | 124 |
| Sep 18, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | 5.44% | 1,201 |
| Sep 17, 2026 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | 0.68% | 11 |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 3 |
| Sep 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 4.32% | 176 |
| Sep 14, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -1.42% | 19 |
| Sep 11, 2026 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | 1.44% | 92 |
| Sep 10, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 2.21% | 111 |
| Sep 9, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 100 |
| Sep 8, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 478 |
| Sep 7, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 195 |
| Sep 4, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - | 165 |
| Sep 3, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | -0.69% | 228 |
| Sep 2, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | -1.37% | 161 |
| Sep 1, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 610 |
| Aug 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 87 |
| Aug 28, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | 188 |
| Aug 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | 81 |
| Aug 26, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 83 |
| Aug 25, 2026 | 77.50 | 78.50 | 77.00 | 77.00 | 77.00 | -0.65% | 151 |
| Aug 24, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 159 |
| Aug 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | 5 |
| Aug 20, 2026 | 76.00 | 79.50 | 76.00 | 79.50 | 79.50 | 5.30% | 301 |
| Aug 19, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.95% | 94 |
| Aug 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 15 |
| Aug 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 12, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.27% | 255 |
| Aug 11, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 18 |
| Aug 10, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -2.50% | 152 |
| Aug 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6 |
| Aug 6, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 59 |
| Aug 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 18 |
| Aug 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Aug 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 31, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 37 |
| Jul 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 70 |
| Jul 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 133 |
| Jul 28, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 166 |
| Jul 27, 2026 | 78.50 | 79.50 | 78.00 | 79.00 | 79.00 | -0.63% | 124 |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 70 |
| Jul 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 6 |
| Jul 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 5 |
| Jul 21, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - | 194 |
| Jul 20, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.25% | 183 |