Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland
· Delayed Price · Currency is CHF 68.00
0.00 (0.00%)
At close: Dec 5, 2025
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 100 |
| Oct 8, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - | 13 |
| Oct 7, 2025 | 65.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 50 |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 17 |
| Oct 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 96 |
| Oct 2, 2025 | 64.00 | 65.50 | 63.00 | 65.50 | 65.50 | 0.77% | 481 |
| Oct 1, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 52 |
| Sep 30, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | 186 |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 5 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 8 |
| Sep 25, 2025 | 63.00 | 64.00 | 61.50 | 64.00 | 64.00 | -0.78% | 84 |
| Sep 24, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 11 |
| Sep 23, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 72 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 19, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 525 |
| Sep 18, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 17 |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 12 |
| Sep 16, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 8 |
| Sep 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 10 |
| Sep 12, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 6 |
| Sep 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 8 |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 9, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 82 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 3 |
| Sep 5, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 98 |
| Sep 4, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -1.61% | 145 |
| Sep 3, 2025 | 63.50 | 63.50 | 60.50 | 62.00 | 62.00 | -2.36% | 145 |
| Sep 2, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 32 |
| Sep 1, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 157 |
| Aug 29, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 86 |
| Aug 28, 2025 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | - | 245 |
| Aug 27, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 12 |
| Aug 26, 2025 | 60.50 | 61.50 | 60.00 | 61.00 | 61.00 | - | 171 |
| Aug 25, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 6 |
| Aug 22, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 30 |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4 |
| Aug 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1 |
| Aug 18, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 6 |
| Aug 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 14, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 14 |
| Aug 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 5 |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 5 |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Aug 8, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 108 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 2 |
| Aug 5, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 36 |
| Aug 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 13 |
| Jul 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 30, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -2.38% | 100 |
| Jul 29, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 32 |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 26 |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 5 |
| Jul 24, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -2.31% | 52 |
| Jul 23, 2025 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 4.00% | 357 |
| Jul 22, 2025 | 62.00 | 63.00 | 60.00 | 62.50 | 62.50 | 1.63% | 76 |
| Jul 21, 2025 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 2.50% | 451 |
| Jul 18, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 3 |