Banque Cantonale du Jura BCJ
SIX · Switzerland · Finance
CHF 79.000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 79.50 | 0.00% | CHF 79.00 | CHF 79.50 | CHF 79.00 | 20 |
| 2026-09-29 | CHF 79.50 | 0.00% | CHF 79.50 | CHF 79.50 | CHF 79.00 | 65 |
| 2026-09-28 | CHF 79.50 | -0.63% | CHF 79.00 | CHF 79.50 | CHF 79.00 | 66 |
| 2026-09-25 | CHF 80.00 | +1.91% | CHF 78.50 | CHF 80.00 | CHF 78.50 | 255 |
| 2026-09-24 | CHF 78.50 | +1.95% | CHF 78.00 | CHF 79.00 | CHF 78.00 | 192 |
| 2026-09-23 | CHF 77.00 | -0.65% | CHF 76.50 | CHF 77.00 | CHF 76.50 | 118 |
| 2026-09-22 | CHF 77.50 | +1.31% | CHF 75.50 | CHF 77.50 | CHF 75.50 | 29 |
| 2026-09-21 | CHF 76.50 | -1.29% | CHF 76.50 | CHF 78.00 | CHF 76.50 | 124 |
| 2026-09-18 | CHF 77.50 | +5.44% | CHF 74.50 | CHF 77.50 | CHF 74.50 | 1.20K |
| 2026-09-17 | CHF 73.50 | +0.68% | CHF 73.00 | CHF 74.00 | CHF 73.00 | 11 |
| 2026-09-16 | CHF 73.00 | +0.69% | CHF 73.00 | CHF 73.00 | CHF 73.00 | 3 |
| 2026-09-15 | CHF 72.50 | +4.32% | CHF 72.50 | CHF 72.50 | CHF 72.50 | 176 |
| 2026-09-14 | CHF 69.50 | -1.42% | CHF 71.50 | CHF 71.50 | CHF 69.50 | 19 |
| 2026-09-11 | CHF 70.50 | +1.44% | CHF 69.50 | CHF 70.50 | CHF 68.50 | 92 |
| 2026-09-10 | CHF 69.50 | +2.21% | CHF 69.00 | CHF 70.00 | CHF 69.00 | 111 |
| 2026-09-09 | CHF 68.00 | -2.86% | CHF 70.00 | CHF 70.00 | CHF 68.00 | 100 |
| 2026-09-08 | CHF 70.00 | 0.00% | CHF 70.00 | CHF 70.00 | CHF 69.00 | 478 |
| 2026-09-07 | CHF 70.00 | -2.10% | CHF 70.50 | CHF 70.50 | CHF 70.00 | 195 |
| 2026-09-04 | CHF 71.50 | 0.00% | CHF 71.00 | CHF 71.50 | CHF 71.00 | 165 |
| 2026-09-03 | CHF 71.50 | -0.69% | CHF 71.00 | CHF 71.50 | CHF 71.00 | 228 |
| 2026-09-02 | CHF 72.00 | -1.37% | CHF 72.00 | CHF 72.50 | CHF 72.00 | 161 |
| 2026-09-01 | CHF 73.00 | -1.35% | CHF 74.00 | CHF 74.00 | CHF 72.00 | 610 |
| 2026-08-31 | CHF 74.00 | -1.33% | CHF 74.00 | CHF 74.00 | CHF 74.00 | 87 |
| 2026-08-28 | CHF 75.00 | -1.96% | CHF 75.50 | CHF 75.50 | CHF 75.00 | 188 |
| 2026-08-27 | CHF 76.50 | -0.65% | CHF 76.50 | CHF 76.50 | CHF 76.50 | 81 |
| 2026-08-26 | CHF 77.00 | 0.00% | CHF 77.00 | CHF 77.00 | CHF 76.00 | 83 |
| 2026-08-25 | CHF 77.00 | -0.65% | CHF 77.50 | CHF 78.50 | CHF 77.00 | 151 |
| 2026-08-24 | CHF 77.50 | -1.27% | CHF 78.00 | CHF 78.00 | CHF 77.50 | 159 |
| 2026-08-21 | CHF 78.50 | -1.26% | CHF 78.50 | CHF 78.50 | CHF 78.50 | 5 |
| 2026-08-20 | CHF 79.50 | +5.30% | CHF 76.00 | CHF 79.50 | CHF 76.00 | 301 |
| 2026-08-19 | CHF 75.50 | -1.95% | CHF 76.50 | CHF 76.50 | CHF 75.50 | 94 |
| 2026-08-18 | CHF 77.00 | 0.00% | CHF 77.00 | CHF 77.00 | CHF 77.00 | 0 |
| 2026-08-17 | CHF 77.00 | 0.00% | CHF 77.00 | CHF 77.00 | CHF 77.00 | 0 |
| 2026-08-14 | CHF 77.00 | -1.28% | CHF 77.00 | CHF 77.00 | CHF 77.00 | 15 |
| 2026-08-13 | CHF 78.00 | 0.00% | CHF 78.00 | CHF 78.00 | CHF 78.00 | 0 |
| 2026-08-12 | CHF 78.00 | -1.27% | CHF 78.50 | CHF 78.50 | CHF 78.00 | 255 |
| 2026-08-11 | CHF 79.00 | +1.28% | CHF 78.00 | CHF 79.00 | CHF 78.00 | 18 |
| 2026-08-10 | CHF 78.00 | -2.50% | CHF 79.00 | CHF 79.00 | CHF 78.00 | 152 |
| 2026-08-07 | CHF 80.00 | 0.00% | CHF 80.00 | CHF 80.00 | CHF 80.00 | 6 |
| 2026-08-06 | CHF 80.00 | 0.00% | CHF 80.00 | CHF 80.00 | CHF 79.00 | 59 |
| 2026-08-05 | CHF 80.00 | 0.00% | CHF 80.00 | CHF 80.00 | CHF 80.00 | 18 |
| 2026-08-04 | CHF 80.00 | 0.00% | CHF 80.00 | CHF 80.00 | CHF 80.00 | 0 |
| 2026-08-03 | CHF 80.00 | 0.00% | CHF 80.00 | CHF 80.00 | CHF 80.00 | 0 |
| 2026-07-31 | CHF 80.00 | 0.00% | CHF 79.00 | CHF 80.00 | CHF 79.00 | 37 |
| 2026-07-30 | CHF 80.00 | +0.63% | CHF 80.00 | CHF 80.00 | CHF 80.00 | 70 |
| 2026-07-29 | CHF 79.50 | 0.00% | CHF 79.50 | CHF 79.50 | CHF 79.50 | 133 |
| 2026-07-28 | CHF 79.50 | +0.63% | CHF 79.00 | CHF 79.50 | CHF 79.00 | 166 |
| 2026-07-27 | CHF 79.00 | -0.63% | CHF 78.50 | CHF 79.50 | CHF 78.00 | 124 |
| 2026-07-24 | CHF 79.50 | 0.00% | CHF 79.50 | CHF 79.50 | CHF 79.50 | 70 |
| 2026-07-23 | CHF 79.50 | +0.63% | CHF 79.50 | CHF 79.50 | CHF 79.50 | 6 |
| 2026-07-22 | CHF 79.00 | 0.00% | CHF 79.00 | CHF 79.00 | CHF 79.00 | 5 |
| 2026-07-21 | CHF 79.00 | 0.00% | CHF 79.00 | CHF 79.50 | CHF 79.00 | 194 |
| 2026-07-20 | CHF 79.00 | -1.25% | CHF 79.50 | CHF 79.50 | CHF 79.00 | 183 |
| 2026-07-17 | CHF 80.00 | -1.23% | CHF 81.50 | CHF 82.50 | CHF 79.50 | 181 |
| 2026-07-16 | CHF 81.00 | +0.62% | CHF 82.00 | CHF 82.00 | CHF 79.50 | 222 |
| 2026-07-15 | CHF 80.50 | +1.90% | CHF 80.50 | CHF 80.50 | CHF 80.50 | 2 |
| 2026-07-14 | CHF 79.00 | -1.86% | CHF 79.00 | CHF 79.00 | CHF 79.00 | 1 |
| 2026-07-13 | CHF 80.50 | -0.62% | CHF 80.50 | CHF 80.50 | CHF 80.50 | 74 |
| 2026-07-10 | CHF 81.00 | 0.00% | CHF 82.00 | CHF 82.00 | CHF 81.00 | 28 |
| 2026-07-09 | CHF 81.00 | +1.25% | CHF 80.00 | CHF 81.50 | CHF 80.00 | 104 |
| 2026-07-08 | CHF 80.00 | +0.63% | CHF 80.00 | CHF 80.00 | CHF 79.50 | 61 |
| 2026-07-07 | CHF 79.50 | +1.92% | CHF 79.00 | CHF 79.50 | CHF 79.00 | 1.93K |
| 2026-07-06 | CHF 78.00 | 0.00% | CHF 77.50 | CHF 78.00 | CHF 77.50 | 42 |
| 2026-07-03 | CHF 78.00 | -1.27% | CHF 79.00 | CHF 80.00 | CHF 77.50 | 280 |
| 2026-07-02 | CHF 79.00 | 0.00% | CHF 78.00 | CHF 79.00 | CHF 78.00 | 5 |
| 2026-07-01 | CHF 79.00 | 0.00% | CHF 79.00 | CHF 79.00 | CHF 79.00 | 2 |
| 2026-06-30 | CHF 79.00 | 0.00% | CHF 78.00 | CHF 79.00 | CHF 78.00 | 108 |
| 2026-06-29 | CHF 79.00 | +0.64% | CHF 78.00 | CHF 79.00 | CHF 78.00 | 8 |
| 2026-06-26 | CHF 78.50 | +3.29% | CHF 77.00 | CHF 78.50 | CHF 76.50 | 160 |
| 2026-06-25 | CHF 76.00 | -1.30% | CHF 77.00 | CHF 78.50 | CHF 76.00 | 140 |
| 2026-06-24 | CHF 77.00 | 0.00% | CHF 78.00 | CHF 78.00 | CHF 75.00 | 143 |
| 2026-06-23 | CHF 77.00 | -2.53% | CHF 79.00 | CHF 79.50 | CHF 77.00 | 60 |
| 2026-06-22 | CHF 79.00 | +6.76% | CHF 75.00 | CHF 79.00 | CHF 75.00 | 237 |
| 2026-06-19 | CHF 74.00 | -5.13% | CHF 79.50 | CHF 79.50 | CHF 73.00 | 1.14K |
| 2026-06-18 | CHF 78.00 | +14.71% | CHF 81.00 | CHF 82.00 | CHF 78.00 | 1.30K |
| 2026-06-17 | CHF 68.00 | -22.29% | CHF 86.00 | CHF 87.00 | CHF 68.00 | 509 |
| 2026-06-16 | CHF 87.50 | -4.89% | CHF 91.50 | CHF 91.50 | CHF 85.50 | 434 |
| 2026-06-15 | CHF 92.00 | 0.00% | CHF 92.00 | CHF 92.00 | CHF 92.00 | 43 |
| 2026-06-12 | CHF 92.00 | -1.60% | CHF 92.00 | CHF 92.00 | CHF 92.00 | 18 |
| 2026-06-11 | CHF 93.50 | -0.53% | CHF 93.50 | CHF 93.50 | CHF 90.50 | 75 |
| 2026-06-10 | CHF 94.00 | +1.62% | CHF 91.00 | CHF 94.00 | CHF 91.00 | 286 |
| 2026-06-09 | CHF 92.50 | +1.09% | CHF 92.00 | CHF 92.50 | CHF 91.50 | 129 |
| 2026-06-08 | CHF 91.50 | +2.81% | CHF 90.00 | CHF 91.50 | CHF 88.50 | 192 |
| 2026-06-05 | CHF 89.00 | -2.73% | CHF 90.00 | CHF 90.00 | CHF 89.00 | 104 |
| 2026-06-04 | CHF 91.50 | +1.67% | CHF 91.50 | CHF 91.50 | CHF 91.50 | 4 |
| 2026-06-03 | CHF 90.00 | 0.00% | CHF 90.00 | CHF 90.00 | CHF 90.00 | 0 |
| 2026-06-02 | CHF 90.00 | 0.00% | CHF 89.50 | CHF 90.00 | CHF 89.50 | 417 |
| 2026-06-01 | CHF 90.00 | +1.69% | CHF 91.50 | CHF 91.50 | CHF 88.00 | 367 |
| 2026-05-29 | CHF 88.50 | -9.23% | CHF 96.50 | CHF 96.50 | CHF 83.50 | 1.92K |
| 2026-05-28 | CHF 97.50 | -0.51% | CHF 97.50 | CHF 97.50 | CHF 97.50 | 2 |