Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 77.50
-1.00 (-1.27%)
Aug 24, 2026, 4:51 PM CET
Banque Cantonale du Jura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 81.50 | 82.50 | 79.50 | 80.00 | 80.00 | -1.23% | 181 |
| Jul 16, 2026 | 82.00 | 82.00 | 79.50 | 81.00 | 81.00 | 0.62% | 222 |
| Jul 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | 2 |
| Jul 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | 1 |
| Jul 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 74 |
| Jul 10, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 28 |
| Jul 9, 2026 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 1.25% | 104 |
| Jul 8, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | 0.63% | 61 |
| Jul 7, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 1.92% | 1,927 |
| Jul 6, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 42 |
| Jul 3, 2026 | 79.00 | 80.00 | 77.50 | 78.00 | 78.00 | -1.27% | 280 |
| Jul 2, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 5 |
| Jul 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2 |
| Jun 30, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 108 |
| Jun 29, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | 8 |
| Jun 26, 2026 | 77.00 | 78.50 | 76.50 | 78.50 | 78.50 | 3.29% | 160 |
| Jun 25, 2026 | 77.00 | 78.50 | 76.00 | 76.00 | 76.00 | -1.30% | 140 |
| Jun 24, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 143 |
| Jun 23, 2026 | 79.00 | 79.50 | 77.00 | 77.00 | 77.00 | -2.53% | 60 |
| 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 |