Julius Bär Gruppe AG (JBARF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:48AM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 24 June 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 200 |
| 21 June 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 20 June 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 1,300 |
| 18 June 2024 | 60.73 | 60.73 | 59.29 | 59.29 | 59.29 | 900 |
| 17 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 14 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 600 |
| 13 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 12 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 500 |
| 11 June 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 300 |
| 10 June 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 07 June 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 06 June 2024 | 56.50 | 56.71 | 56.50 | 56.71 | 56.71 | 500 |
| 05 June 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 300 |
| 04 June 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 500 |
| 03 June 2024 | 62.65 | 62.65 | 61.19 | 61.19 | 61.19 | 600 |
| 31 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 4,700 |
| 30 May 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 100 |
| 29 May 2024 | 60.82 | 60.82 | 60.67 | 60.67 | 60.67 | 3,700 |
| 28 May 2024 | 59.08 | 60.22 | 59.08 | 60.22 | 60.22 | 800 |
| 24 May 2024 | 59.99 | 59.99 | 59.76 | 59.76 | 59.76 | 3,800 |
| 23 May 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 300 |
| 22 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 21 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 20 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 400 |
| 17 May 2024 | 61.28 | 61.28 | 59.14 | 59.14 | 59.14 | 6,400 |
| 16 May 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 5,400 |
| 15 May 2024 | 60.15 | 61.26 | 60.15 | 61.26 | 61.26 | 3,700 |
| 14 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 13 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 10 May 2024 | 60.05 | 60.13 | 60.05 | 60.13 | 60.13 | 400 |
| 09 May 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 100 |
| 08 May 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 500 |
| 07 May 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 06 May 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 600 |
| 03 May 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 200 |
| 02 May 2024 | 55.29 | 57.72 | 55.29 | 55.35 | 55.35 | 600 |
| 01 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 30 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
| 29 Apr 2024 | 53.54 | 54.08 | 53.54 | 54.08 | 54.08 | 6,800 |
| 26 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 200 |
| 25 Apr 2024 | 54.81 | 54.97 | 52.11 | 54.97 | 54.97 | 800 |
| 24 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 200 |
| 23 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 800 |
| 22 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 200 |
| 19 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 400 |
| 18 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 17 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 400 |
| 16 Apr 2024 | 51.38 | 52.74 | 51.38 | 52.74 | 52.74 | 500 |
| 15 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 100 |
| 12 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 200 |
| 11 Apr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 500 |
| 10 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 09 Apr 2024 | 59.27 | 59.27 | 58.52 | 58.52 | 58.52 | 3,000 |
| 08 Apr 2024 | 58.50 | 58.50 | 57.57 | 57.57 | 57.57 | 400 |
| 05 Apr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 400 |
| 04 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 03 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 02 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 200 |
| 01 Apr 2024 | 59.85 | 59.92 | 59.85 | 59.92 | 59.92 | 1,300 |
| 28 Mar 2024 | 57.83 | 58.30 | 57.83 | 58.30 | 58.30 | 700 |
| 27 Mar 2024 | 58.06 | 58.06 | 58.05 | 58.05 | 58.05 | 800 |
| 26 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 400 |
| 25 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 700 |
| 22 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 500 |
| 21 Mar 2024 | 57.14 | 57.14 | 57.10 | 57.10 | 57.10 | 700 |
| 20 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 20,100 |
| 19 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 400 |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 600 |
| 15 Mar 2024 | 57.60 | 58.71 | 57.60 | 58.71 | 58.71 | 400 |
| 14 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 200 |
| 13 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 12 Mar 2024 | 59.00 | 59.00 | 57.37 | 57.37 | 57.37 | 4,200 |
| 11 Mar 2024 | 57.25 | 57.44 | 57.04 | 57.04 | 57.04 | 1,800 |
| 08 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 300 |
| 07 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 06 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 05 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 04 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 400 |
| 01 Mar 2024 | 53.44 | 54.49 | 53.44 | 54.49 | 54.49 | 400 |
| 29 Feb 2024 | 53.83 | 53.83 | 53.04 | 53.04 | 53.04 | 600 |
| 28 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 200 |
| 27 Feb 2024 | 52.99 | 52.99 | 52.94 | 52.94 | 52.94 | 800 |
| 26 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 300 |
| 23 Feb 2024 | 54.00 | 54.00 | 53.69 | 53.69 | 53.69 | 4,300 |
| 22 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 300 |
| 21 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 20 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 200 |
| 16 Feb 2024 | 56.40 | 56.46 | 55.54 | 56.46 | 56.46 | 20,900 |
| 15 Feb 2024 | 55.57 | 56.55 | 55.57 | 56.55 | 56.55 | 1,800 |
| 14 Feb 2024 | 54.29 | 54.29 | 52.82 | 52.82 | 52.82 | 500 |
| 13 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 300 |
| 12 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 300 |
| 09 Feb 2024 | 53.68 | 53.68 | 53.32 | 53.32 | 53.32 | 4,200 |
| 08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 700 |
| 07 Feb 2024 | 52.01 | 52.01 | 52.00 | 52.00 | 52.00 | 500 |
| 06 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 400 |
| 05 Feb 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 300 |
| 02 Feb 2024 | 56.30 | 56.91 | 56.30 | 56.91 | 56.91 | 500 |
| 01 Feb 2024 | 55.67 | 56.17 | 55.41 | 56.17 | 56.17 | 700 |
| *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.