Julius Bär Gruppe AG (BAER.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 50.98 | 51.00 | 50.52 | 50.74 | 50.74 | 330,469 |
| Jun 26, 2024 | 51.60 | 51.60 | 50.32 | 50.92 | 50.92 | 380,416 |
| Jun 25, 2024 | 51.22 | 51.46 | 50.92 | 51.26 | 51.26 | 327,086 |
| Jun 24, 2024 | 50.58 | 51.54 | 50.46 | 51.42 | 51.42 | 492,485 |
| Jun 21, 2024 | 51.38 | 51.54 | 50.40 | 50.74 | 50.74 | 711,625 |
| Jun 20, 2024 | 50.90 | 51.82 | 50.90 | 51.60 | 51.60 | 593,572 |
| Jun 19, 2024 | 52.70 | 53.10 | 50.88 | 50.88 | 50.88 | 708,593 |
| Jun 18, 2024 | 51.76 | 52.12 | 51.42 | 52.00 | 52.00 | 434,941 |
| Jun 17, 2024 | 50.82 | 51.88 | 50.76 | 51.50 | 51.50 | 391,370 |
| Jun 14, 2024 | 51.40 | 51.42 | 50.10 | 50.60 | 50.60 | 513,666 |
| Jun 13, 2024 | 52.30 | 52.38 | 51.10 | 51.40 | 51.40 | 539,842 |
| Jun 12, 2024 | 51.36 | 52.74 | 51.20 | 52.38 | 52.38 | 570,579 |
| Jun 11, 2024 | 51.52 | 51.72 | 50.92 | 51.26 | 51.26 | 626,952 |
| Jun 10, 2024 | 51.20 | 51.32 | 50.70 | 51.28 | 51.28 | 462,785 |
| Jun 07, 2024 | 51.38 | 51.82 | 51.22 | 51.32 | 51.32 | 739,414 |
| Jun 06, 2024 | 54.60 | 54.68 | 49.96 | 51.50 | 51.50 | 1,844,042 |
| Jun 05, 2024 | 54.16 | 54.50 | 54.06 | 54.40 | 54.40 | 341,554 |
| Jun 04, 2024 | 54.44 | 54.60 | 53.74 | 53.96 | 53.96 | 339,541 |
| Jun 03, 2024 | 54.74 | 54.94 | 54.04 | 54.60 | 54.60 | 594,587 |
| May 31, 2024 | 53.90 | 54.18 | 53.24 | 54.08 | 54.08 | 908,330 |
| May 30, 2024 | 53.24 | 53.94 | 52.94 | 53.82 | 53.82 | 503,567 |
| May 29, 2024 | 53.80 | 54.04 | 53.38 | 53.62 | 53.62 | 501,851 |
| May 28, 2024 | 55.06 | 55.12 | 53.84 | 54.04 | 54.04 | 478,568 |
| May 27, 2024 | 55.50 | 55.72 | 54.78 | 55.00 | 55.00 | 362,139 |
| May 24, 2024 | 55.56 | 56.00 | 55.20 | 55.86 | 55.86 | 548,114 |
| May 23, 2024 | 52.62 | 56.20 | 52.62 | 56.00 | 56.00 | 897,971 |
| May 22, 2024 | 53.88 | 54.48 | 53.82 | 54.28 | 54.28 | 506,207 |
| May 21, 2024 | 53.82 | 54.08 | 53.44 | 54.08 | 54.08 | 630,586 |
| May 17, 2024 | 54.54 | 54.94 | 54.24 | 54.48 | 54.48 | 477,829 |
| May 16, 2024 | 54.90 | 55.10 | 54.30 | 54.64 | 54.64 | 341,174 |
| May 15, 2024 | 54.10 | 54.80 | 54.08 | 54.80 | 54.80 | 465,484 |
| May 14, 2024 | 53.44 | 54.44 | 53.44 | 54.20 | 54.20 | 341,612 |
| May 13, 2024 | 54.04 | 54.42 | 53.20 | 53.54 | 53.54 | 557,859 |
| May 10, 2024 | 53.00 | 54.08 | 52.94 | 54.08 | 54.08 | 636,041 |
| May 08, 2024 | 53.18 | 53.24 | 52.02 | 52.52 | 52.52 | 533,058 |
| May 07, 2024 | 52.82 | 53.42 | 52.70 | 53.06 | 53.06 | 513,140 |
| May 06, 2024 | 52.20 | 52.60 | 51.76 | 52.52 | 52.52 | 327,332 |
| May 03, 2024 | 51.80 | 52.72 | 51.48 | 52.00 | 52.00 | 784,989 |
| May 02, 2024 | 50.68 | 51.78 | 50.50 | 50.98 | 50.98 | 829,701 |
| Apr 30, 2024 | 49.60 | 50.22 | 49.45 | 49.61 | 49.61 | 556,627 |
| Apr 29, 2024 | 49.41 | 49.77 | 49.18 | 49.60 | 49.60 | 563,422 |
| Apr 26, 2024 | 48.70 | 49.19 | 48.54 | 49.11 | 49.11 | 477,509 |
| Apr 25, 2024 | 48.44 | 48.79 | 47.93 | 48.23 | 48.23 | 544,248 |
| Apr 24, 2024 | 49.37 | 49.54 | 48.27 | 48.45 | 48.45 | 555,920 |
| Apr 23, 2024 | 48.54 | 49.24 | 48.54 | 49.24 | 49.24 | 567,050 |
| Apr 22, 2024 | 48.80 | 49.21 | 47.73 | 48.21 | 48.21 | 640,727 |
| Apr 19, 2024 | 47.60 | 48.53 | 47.41 | 48.44 | 48.44 | 400,567 |
| Apr 18, 2024 | 48.08 | 48.63 | 47.92 | 48.41 | 48.41 | 820,063 |
| Apr 17, 2024 | 47.55 | 48.05 | 47.40 | 47.91 | 47.91 | 465,223 |
| Apr 16, 2024 | 48.15 | 48.15 | 47.13 | 47.64 | 47.64 | 841,972 |
| Apr 15, 2024 | 49.65 | 49.65 | 48.41 | 48.89 | 48.89 | 973,216 |
| Apr 15, 2024 | 2.6 Dividend | |||||
| Apr 12, 2024 | 51.40 | 52.40 | 50.90 | 51.36 | 48.76 | 779,034 |
| Apr 11, 2024 | 51.48 | 52.04 | 50.78 | 51.28 | 48.68 | 589,202 |
| Apr 10, 2024 | 52.98 | 53.10 | 51.26 | 51.68 | 49.06 | 731,777 |
| Apr 09, 2024 | 53.00 | 54.24 | 51.56 | 52.70 | 50.03 | 973,877 |
| Apr 08, 2024 | 52.12 | 52.88 | 52.06 | 52.86 | 50.18 | 357,640 |
| Apr 05, 2024 | 52.42 | 52.70 | 51.98 | 52.12 | 49.48 | 792,741 |
| Apr 04, 2024 | 52.88 | 53.36 | 52.76 | 53.30 | 50.60 | 688,598 |
| Apr 03, 2024 | 52.26 | 52.58 | 51.50 | 52.44 | 49.79 | 372,242 |
| Apr 02, 2024 | 52.46 | 52.98 | 52.04 | 52.26 | 49.61 | 625,286 |
| Mar 28, 2024 | 52.26 | 52.52 | 52.00 | 52.08 | 49.44 | 600,152 |
| Mar 27, 2024 | 52.34 | 52.66 | 51.84 | 52.16 | 49.52 | 367,939 |
| Mar 26, 2024 | 51.64 | 52.56 | 51.64 | 52.30 | 49.65 | 491,436 |
| Mar 25, 2024 | 51.90 | 52.22 | 51.66 | 51.78 | 49.16 | 367,026 |
| Mar 22, 2024 | 51.56 | 52.30 | 51.56 | 51.80 | 49.18 | 463,262 |
| Mar 21, 2024 | 50.46 | 52.08 | 50.26 | 51.72 | 49.10 | 1,295,864 |
| Mar 20, 2024 | 49.54 | 49.81 | 49.08 | 49.55 | 47.04 | 475,520 |
| Mar 19, 2024 | 49.50 | 49.77 | 49.26 | 49.70 | 47.18 | 492,045 |
| Mar 18, 2024 | 50.00 | 50.04 | 49.31 | 49.78 | 47.26 | 707,165 |
| Mar 15, 2024 | 50.96 | 51.30 | 50.12 | 50.12 | 47.58 | 1,321,370 |
| Mar 14, 2024 | 51.00 | 51.30 | 50.80 | 51.10 | 48.51 | 570,979 |
| Mar 13, 2024 | 51.20 | 51.36 | 50.88 | 51.24 | 48.65 | 575,669 |
| Mar 12, 2024 | 50.62 | 51.14 | 50.16 | 51.04 | 48.46 | 786,849 |
| Mar 11, 2024 | 49.77 | 50.56 | 49.67 | 50.46 | 47.91 | 824,510 |
| Mar 08, 2024 | 48.90 | 50.58 | 48.78 | 50.28 | 47.73 | 1,484,264 |
| Mar 07, 2024 | 48.04 | 48.78 | 47.86 | 48.55 | 46.09 | 882,995 |
| Mar 06, 2024 | 47.77 | 48.45 | 47.71 | 48.08 | 45.65 | 627,707 |
| Mar 05, 2024 | 47.52 | 47.92 | 47.27 | 47.61 | 45.20 | 409,561 |
| Mar 04, 2024 | 47.80 | 48.22 | 47.66 | 47.98 | 45.55 | 459,793 |
| Mar 01, 2024 | 47.51 | 47.94 | 47.22 | 47.87 | 45.45 | 963,845 |
| Feb 29, 2024 | 46.85 | 47.48 | 46.81 | 47.28 | 44.89 | 1,721,210 |
| Feb 28, 2024 | 46.89 | 46.99 | 45.98 | 46.65 | 44.29 | 981,739 |
| Feb 27, 2024 | 46.83 | 47.15 | 46.55 | 46.90 | 44.53 | 846,856 |
| Feb 26, 2024 | 47.29 | 47.44 | 46.66 | 46.75 | 44.38 | 579,910 |
| Feb 23, 2024 | 47.68 | 47.68 | 46.87 | 47.31 | 44.92 | 826,438 |
| Feb 22, 2024 | 48.56 | 48.77 | 47.85 | 47.85 | 45.43 | 566,045 |
| Feb 21, 2024 | 48.08 | 48.44 | 47.64 | 48.11 | 45.67 | 494,679 |
| Feb 20, 2024 | 48.51 | 48.62 | 47.62 | 48.25 | 45.81 | 609,479 |
| Feb 19, 2024 | 48.86 | 49.19 | 48.71 | 48.77 | 46.30 | 430,007 |
| Feb 16, 2024 | 49.82 | 50.18 | 49.28 | 49.42 | 46.92 | 824,166 |
| Feb 15, 2024 | 47.70 | 49.54 | 47.69 | 49.30 | 46.80 | 1,355,799 |
| Feb 14, 2024 | 46.00 | 47.51 | 46.00 | 47.35 | 44.95 | 650,393 |
| Feb 13, 2024 | 47.15 | 47.15 | 45.89 | 46.20 | 43.86 | 963,434 |
| Feb 12, 2024 | 46.72 | 47.26 | 46.43 | 47.21 | 44.82 | 508,230 |
| Feb 09, 2024 | 46.65 | 47.33 | 46.14 | 46.45 | 44.10 | 729,794 |
| Feb 08, 2024 | 46.10 | 46.54 | 45.58 | 46.39 | 44.04 | 849,875 |
| Feb 07, 2024 | 45.84 | 46.43 | 45.47 | 45.91 | 43.59 | 895,764 |
| Feb 06, 2024 | 47.97 | 48.05 | 45.66 | 45.66 | 43.35 | 1,381,956 |
| Feb 05, 2024 | 48.30 | 49.04 | 47.89 | 48.00 | 45.57 | 881,051 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.