Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland
· Delayed Price · Currency is CHF 77.50
-1.50 (-1.90%)
At close: Mar 6, 2026
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | -1.90% | 24 |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 67 |
| Mar 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1 |
| Mar 3, 2026 | 78.00 | 78.00 | 74.00 | 78.00 | 78.00 | -1.27% | 428 |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2 |
| Feb 27, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 103 |
| Feb 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 6 |
| Feb 25, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 5 |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 2 |
| Feb 23, 2026 | 77.50 | 78.50 | 76.00 | 78.00 | 78.00 | 1.30% | 212 |
| Feb 20, 2026 | 76.00 | 78.00 | 75.50 | 77.00 | 77.00 | - | 24 |
| Feb 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 3 |
| Feb 18, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.96% | 416 |
| Feb 17, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | 31 |
| Feb 16, 2026 | 76.00 | 77.50 | 75.50 | 77.50 | 77.50 | 3.33% | 295 |
| Feb 13, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 30 |
| Feb 12, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 223 |
| Feb 11, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 2 |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 1 |
| Feb 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 54 |
| Feb 6, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 301 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | -1.35% | 113 |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 16 |
| Feb 3, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 17 |
| Feb 2, 2026 | 74.00 | 74.00 | 72.50 | 74.00 | 74.00 | - | 35 |
| Jan 30, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 106 |
| Jan 29, 2026 | 74.50 | 75.50 | 73.00 | 74.00 | 74.00 | -2.63% | 300 |
| Jan 28, 2026 | 79.00 | 79.00 | 74.50 | 76.00 | 76.00 | -2.56% | 242 |
| Jan 27, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -5.45% | 339 |
| Jan 26, 2026 | 80.00 | 82.50 | 76.50 | 82.50 | 82.50 | 3.13% | 448 |
| Jan 23, 2026 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -5.33% | 121 |
| Jan 22, 2026 | 82.00 | 84.50 | 81.50 | 84.50 | 84.50 | 4.32% | 1,357 |
| Jan 21, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 5.19% | 1,090 |
| Jan 20, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 60 |
| Jan 19, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 353 |
| Jan 16, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 90 |
| Jan 15, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 59 |
| Jan 14, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 23 |
| Jan 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 7 |
| Jan 12, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 21 |
| Jan 9, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 472 |
| Jan 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 34 |
| Jan 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Jan 6, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 32 |
| Jan 5, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.94% | 50 |
| Dec 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 11 |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 23 |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 6 |
| Dec 22, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | -1.45% | 43 |
| Dec 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 1,118 |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 26 |
| Dec 16, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 25 |
| Dec 15, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 7 |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 53 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 257 |
| Dec 10, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 24 |
| Dec 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1 |
| Dec 8, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 2 |
| Dec 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 5 |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 18 |
| Dec 3, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 32 |
| Dec 2, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | 77 |
| Dec 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 2 |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 102 |
| Nov 27, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 4.41% | 98 |
| Nov 26, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13 |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 24, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.19% | 83 |
| Nov 21, 2025 | 66.00 | 68.50 | 65.50 | 68.50 | 68.50 | 4.58% | 335 |
| Nov 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 4 |
| Nov 19, 2025 | 64.50 | 65.00 | 63.50 | 65.00 | 65.00 | -0.76% | 87 |
| Nov 18, 2025 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 2.34% | 131 |
| Nov 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 13, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 73 |
| Nov 12, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -3.82% | 116 |
| Nov 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | 75 |
| Nov 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 20 |
| Nov 5, 2025 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.05% | 68 |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 11 |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 21 |
| Oct 30, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | 88 |
| Oct 29, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 18 |
| Oct 28, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 77 |
| Oct 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 64 |
| Oct 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 111 |
| Oct 23, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 9 |
| Oct 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 20 |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10 |
| Oct 20, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 31 |
| Oct 17, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 43 |
| Oct 16, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 5 |
| Oct 15, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | 6 |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 5 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 6 |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 1 |