Want to see CH:BCJ full AI Analyst Report?
Banque Cantonale du Jura (BCJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.50 | 78.50 | 75.00 | 78.50 | 78.50 | +2.61% | 695 | 5.56 |
| Oct 29, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -2.55% | 92 | 0.75 |
| Oct 28, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | +1.29% | 10 | 0.08 |
| Oct 27, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.27% | 47 | 0.38 |
| Oct 26, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | +0.00% | 10 | 0.08 |
| Oct 23, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | +1.29% | 25 | 0.19 |
| Oct 22, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 13 | 0.10 |
| Oct 21, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | +0.00% | 18 | 0.14 |
| Oct 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | 62 | 0.48 |
| Oct 19, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | +1.27% | 23 | 0.18 |
| Oct 16, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | 160 | 1.23 |
| Oct 15, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | +1.92% | 279 | 2.16 |
| Oct 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 9 | 0.07 |
| Oct 13, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 20 | 0.15 |
| Oct 12, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | +0.00% | 21 | 0.16 |
| Oct 09, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | +0.00% | 17 | 0.13 |
| Oct 08, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | +0.63% | 183 | 1.38 |
| Oct 07, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | +0.00% | 312 | 2.44 |
| Oct 06, 2026 | 79.00 | 79.50 | 78.00 | 79.00 | 79.00 | -1.25% | 366 | 2.96 |
| Oct 05, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | +0.63% | 17 | 0.14 |
| Oct 02, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | +0.63% | 18 | 0.12 |
| Oct 01, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 77 | 0.50 |
| Sep 30, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | +0.00% | 20 | 0.13 |
| Sep 29, 2026 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | +0.00% | 65 | 0.41 |
| Sep 28, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | 66 | 0.42 |
| Sep 25, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | +1.91% | 255 | 1.65 |
| Sep 24, 2026 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | +1.95% | 192 | 1.27 |
| Sep 23, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -0.65% | 118 | 0.78 |
| Sep 22, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | +1.31% | 29 | 0.19 |
| Sep 21, 2026 | 76.50 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | 124 | 0.81 |
| Sep 18, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | +5.44% | 1,201 | 8.84 |
| Sep 17, 2026 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | +0.68% | 11 | 0.08 |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | +0.69% | 3 | 0.02 |
| Sep 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | +4.32% | 176 | 1.00 |
| Sep 14, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -1.42% | 19 | 0.10 |
| Sep 11, 2026 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | +1.44% | 92 | 0.49 |
| Sep 10, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | +2.21% | 111 | 0.59 |
| Sep 09, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 100 | 0.54 |
| Sep 08, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | +0.00% | 478 | 2.66 |
| Sep 07, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 195 | 1.08 |
| Sep 04, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | +0.00% | 165 | 0.91 |
| Sep 03, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | -0.69% | 228 | 1.27 |
| Sep 02, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | -1.37% | 161 | 0.90 |
| Sep 01, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 610 | 3.60 |
| Aug 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 87 | 0.52 |
| Aug 28, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | 188 | 1.10 |
| Aug 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | 81 | 0.46 |
| Aug 26, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | +0.00% | 83 | 0.40 |
| Aug 25, 2026 | 77.50 | 78.50 | 77.00 | 77.00 | 77.00 | -0.65% | 151 | 0.74 |
| Aug 24, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -1.27% | 159 | 0.76 |