Julius Bär Gruppe AG (JBARF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 800 |
| Apr 22, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 200 |
| Apr 19, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 400 |
| Apr 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Apr 17, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 400 |
| Apr 16, 2024 | 51.38 | 52.74 | 51.38 | 52.74 | 52.74 | 500 |
| Apr 15, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 100 |
| Apr 12, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 200 |
| Apr 11, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 500 |
| Apr 10, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Apr 09, 2024 | 59.27 | 59.27 | 58.52 | 58.52 | 58.52 | 3,000 |
| Apr 08, 2024 | 58.50 | 58.50 | 57.57 | 57.57 | 57.57 | 400 |
| Apr 05, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 400 |
| Apr 04, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Apr 03, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Apr 02, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 200 |
| Apr 01, 2024 | 59.85 | 59.92 | 59.85 | 59.92 | 59.92 | 1,300 |
| Mar 28, 2024 | 57.83 | 58.30 | 57.83 | 58.30 | 58.30 | 700 |
| Mar 27, 2024 | 58.06 | 58.06 | 58.05 | 58.05 | 58.05 | 800 |
| Mar 26, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 400 |
| Mar 25, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 700 |
| Mar 22, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 500 |
| Mar 21, 2024 | 57.14 | 57.14 | 57.10 | 57.10 | 57.10 | 700 |
| Mar 20, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 20,100 |
| Mar 19, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 400 |
| Mar 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 600 |
| Mar 15, 2024 | 57.60 | 58.71 | 57.60 | 58.71 | 58.71 | 400 |
| Mar 14, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 200 |
| Mar 13, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Mar 12, 2024 | 59.00 | 59.00 | 57.37 | 57.37 | 57.37 | 4,200 |
| Mar 11, 2024 | 57.25 | 57.44 | 57.04 | 57.04 | 57.04 | 1,800 |
| Mar 08, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 300 |
| Mar 07, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 06, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 05, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 04, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 400 |
| Mar 01, 2024 | 53.44 | 54.49 | 53.44 | 54.49 | 54.49 | 400 |
| Feb 29, 2024 | 53.83 | 53.83 | 53.04 | 53.04 | 53.04 | 600 |
| Feb 28, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 200 |
| Feb 27, 2024 | 52.99 | 52.99 | 52.94 | 52.94 | 52.94 | 800 |
| Feb 26, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 300 |
| Feb 23, 2024 | 54.00 | 54.00 | 53.69 | 53.69 | 53.69 | 4,300 |
| Feb 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 300 |
| Feb 21, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Feb 20, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 200 |
| Feb 16, 2024 | 56.40 | 56.46 | 55.54 | 56.46 | 56.46 | 20,900 |
| Feb 15, 2024 | 55.57 | 56.55 | 55.57 | 56.55 | 56.55 | 1,800 |
| Feb 14, 2024 | 54.29 | 54.29 | 52.82 | 52.82 | 52.82 | 500 |
| Feb 13, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 300 |
| Feb 12, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 300 |
| Feb 09, 2024 | 53.68 | 53.68 | 53.32 | 53.32 | 53.32 | 4,200 |
| Feb 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 700 |
| Feb 07, 2024 | 52.01 | 52.01 | 52.00 | 52.00 | 52.00 | 500 |
| Feb 06, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 400 |
| Feb 05, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 300 |
| Feb 02, 2024 | 56.30 | 56.91 | 56.30 | 56.91 | 56.91 | 500 |
| Feb 01, 2024 | 55.67 | 56.17 | 55.41 | 56.17 | 56.17 | 700 |
| Jan 31, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 500 |
| Jan 30, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Jan 29, 2024 | 54.76 | 54.81 | 54.76 | 54.81 | 54.81 | 8,200 |
| Jan 26, 2024 | 56.11 | 56.18 | 55.81 | 56.18 | 56.18 | 600 |
| Jan 25, 2024 | 52.61 | 52.61 | 52.24 | 52.24 | 52.24 | 500 |
| Jan 24, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Jan 23, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 300 |
| Jan 22, 2024 | 53.79 | 54.27 | 52.72 | 54.27 | 54.27 | 4,200 |
| Jan 19, 2024 | 53.33 | 53.33 | 53.25 | 53.25 | 53.25 | 1,200 |
| Jan 18, 2024 | 55.20 | 55.20 | 52.82 | 53.69 | 53.69 | 1,600 |
| Jan 17, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 1,300 |
| Jan 16, 2024 | 54.57 | 55.13 | 54.04 | 55.13 | 55.13 | 3,000 |
| Jan 12, 2024 | 56.53 | 56.55 | 56.04 | 56.55 | 56.55 | 2,100 |
| Jan 11, 2024 | 56.05 | 56.05 | 55.91 | 56.01 | 56.01 | 1,300 |
| Jan 10, 2024 | 55.66 | 55.66 | 55.29 | 55.50 | 55.50 | 13,200 |
| Jan 09, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 200 |
| Jan 08, 2024 | 56.82 | 56.87 | 55.90 | 55.90 | 55.90 | 6,500 |
| Jan 05, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 700 |
| Jan 04, 2024 | 56.92 | 56.92 | 55.82 | 55.82 | 55.82 | 1,700 |
| Jan 03, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1,400 |
| Jan 02, 2024 | 56.32 | 56.32 | 56.26 | 56.28 | 56.28 | 3,600 |
| Dec 29, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 800 |
| Dec 28, 2023 | 56.56 | 56.95 | 55.64 | 55.64 | 55.64 | 1,600 |
| Dec 27, 2023 | 54.79 | 56.69 | 54.79 | 55.66 | 55.66 | 10,000 |
| Dec 26, 2023 | 54.08 | 54.36 | 54.08 | 54.36 | 54.36 | 1,400 |
| Dec 22, 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 300 |
| Dec 21, 2023 | 54.52 | 54.52 | 53.80 | 53.80 | 53.80 | 1,900 |
| Dec 20, 2023 | 54.07 | 54.46 | 54.07 | 54.46 | 54.46 | 600 |
| Dec 19, 2023 | 53.63 | 55.96 | 53.63 | 54.77 | 54.77 | 1,400 |
| Dec 18, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 900 |
| Dec 15, 2023 | 53.89 | 53.99 | 53.89 | 53.95 | 53.95 | 1,400 |
| Dec 14, 2023 | 53.03 | 53.94 | 53.03 | 53.94 | 53.94 | 2,100 |
| Dec 13, 2023 | 51.24 | 52.05 | 51.24 | 51.91 | 51.91 | 16,600 |
| Dec 12, 2023 | 50.66 | 50.66 | 50.56 | 50.56 | 50.56 | 800 |
| Dec 11, 2023 | 51.19 | 52.48 | 51.01 | 51.01 | 51.01 | 1,300 |
| Dec 08, 2023 | 51.42 | 51.51 | 51.42 | 51.51 | 51.51 | 500 |
| Dec 07, 2023 | 50.77 | 50.81 | 50.77 | 50.81 | 50.81 | 1,300 |
| Dec 06, 2023 | 51.64 | 52.00 | 50.96 | 52.00 | 52.00 | 1,400 |
| Dec 05, 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 400 |
| Dec 04, 2023 | 49.85 | 50.15 | 49.85 | 50.15 | 50.15 | 1,400 |
| Dec 01, 2023 | 50.65 | 50.75 | 50.65 | 50.75 | 50.75 | 1,700 |
| Nov 30, 2023 | 50.35 | 51.15 | 50.30 | 51.15 | 51.15 | 1,600 |
| Nov 29, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 8,100 |
| *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.