Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland · Delayed Price · Currency is CHF 78.00
+1.00 (1.30%)
Nov 13, 2026, 5:30 PM CET
Banque Cantonale du Jura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.30% | 4 |
| Nov 12, 2026 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | -1.91% | 385 |
| Nov 11, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | 1.29% | 12 |
| Nov 10, 2026 | 78.50 | 78.50 | 76.50 | 77.50 | 77.50 | -1.27% | 591 |
| Nov 9, 2026 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | 1.29% | 102 |
| Nov 6, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | 24 |
| Nov 5, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | 41 |
| Nov 4, 2026 | 77.00 | 77.50 | 74.00 | 77.50 | 77.50 | - | 881 |
| Nov 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | 3 |
| Nov 2, 2026 | 78.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | 13 |
| Oct 30, 2026 | 75.50 | 78.50 | 75.00 | 78.50 | 78.50 | 2.61% | 695 |
| Oct 29, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -2.55% | 92 |
| Oct 28, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | 1.29% | 10 |
| Oct 27, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | 47 |
| Oct 26, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | 10 |
| Oct 23, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 1.29% | 25 |
| Oct 22, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 13 |
| Oct 21, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | 29 |
| Oct 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | 62 |
| Oct 19, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 1.27% | 23 |
| Oct 16, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | 160 |
| Oct 15, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | 279 |
| Oct 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 9 |
| Oct 13, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 20 |
| Oct 12, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - | 21 |
| Oct 9, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - | 17 |
| Oct 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 183 |
| Oct 7, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - | 312 |
| Oct 6, 2026 | 79.00 | 79.50 | 78.00 | 79.00 | 79.00 | -1.25% | 366 |
| Oct 5, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 0.63% | 17 |
| Oct 2, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 0.63% | 18 |
| Oct 1, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 77 |
| Sep 30, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | 20 |
| Sep 29, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - | 65 |
| Sep 28, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | 66 |
| 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 |