Banque Cantonale du Jura SA (BCJ.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 90 |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 24 Apr 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 11 |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 6 |
| 22 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 12 |
| 19 Apr 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 420 |
| 18 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5 |
| 17 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 10 |
| 16 Apr 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 15 |
| 15 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 21 |
| 12 Apr 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 21 |
| 11 Apr 2024 | 60.50 | 61.00 | 59.50 | 61.00 | 61.00 | 188 |
| 10 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5 |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
| 08 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6 |
| 05 Apr 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | 30 |
| 04 Apr 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 11 |
| 03 Apr 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 10 |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4 |
| 28 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 11 |
| 27 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 28 |
| 26 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 10 |
| 25 Mar 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 16 |
| 22 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5 |
| 21 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 20 Mar 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 33 |
| 19 Mar 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 73 |
| 18 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6 |
| 15 Mar 2024 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 366 |
| 14 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 12 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5 |
| 11 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5 |
| 08 Mar 2024 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 309 |
| 07 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1 |
| 06 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 05 Mar 2024 | 58.50 | 59.00 | 58.00 | 58.00 | 58.00 | 16 |
| 04 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 50 |
| 01 Mar 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | 44 |
| 29 Feb 2024 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | 5 |
| 28 Feb 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 101 |
| 27 Feb 2024 | 60.00 | 63.00 | 59.50 | 61.00 | 61.00 | 120 |
| 26 Feb 2024 | 62.00 | 66.50 | 59.00 | 60.00 | 60.00 | 386 |
| 23 Feb 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 330 |
| 22 Feb 2024 | 58.50 | 62.00 | 58.00 | 62.00 | 62.00 | 808 |
| 21 Feb 2024 | 57.50 | 58.00 | 55.00 | 58.00 | 58.00 | 132 |
| 20 Feb 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 7 |
| 19 Feb 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 55 |
| 16 Feb 2024 | 58.00 | 58.50 | 57.50 | 58.50 | 58.50 | 103 |
| 15 Feb 2024 | 55.00 | 58.50 | 55.00 | 58.00 | 58.00 | 139 |
| 14 Feb 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 291 |
| 13 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10 |
| 12 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 09 Feb 2024 | 56.00 | 56.50 | 53.50 | 56.50 | 56.50 | 332 |
| 08 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 50 |
| 07 Feb 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 15 |
| 06 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 20 |
| 05 Feb 2024 | 57.00 | 57.00 | 54.00 | 54.50 | 54.50 | 28 |
| 02 Feb 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 90 |
| 01 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4,922 |
| 31 Jan 2024 | 56.50 | 56.50 | 53.00 | 56.00 | 56.00 | 362 |
| 30 Jan 2024 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 815 |
| 29 Jan 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 9 |
| 26 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5 |
| 25 Jan 2024 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 51 |
| 24 Jan 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 48 |
| 23 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1 |
| 19 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 18 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 10 |
| 17 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 16 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5 |
| 15 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 Jan 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 191 |
| 11 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5 |
| 10 Jan 2024 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 6 |
| 09 Jan 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | 56 |
| 08 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 20 |
| 05 Jan 2024 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | 91 |
| 04 Jan 2024 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | 187 |
| 03 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 57 |
| 29 Dec 2023 | 50.50 | 55.00 | 50.50 | 54.00 | 54.00 | 635 |
| 28 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 9 |
| 27 Dec 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 37 |
| 22 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 18 |
| 21 Dec 2023 | 50.50 | 50.50 | 49.80 | 50.50 | 50.50 | 53 |
| 20 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 43 |
| 19 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 15 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Dec 2023 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | 78 |
| 13 Dec 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 12 |
| 12 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 17 |
| 11 Dec 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 71 |
| 08 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,203 |
| 06 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 41 |
| 05 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20 |
| 01 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.