Banque Cantonale du Jura SA (SWX:BCJ)
Switzerland
· Delayed Price · Currency is CHF 100.00
-4.00 (-3.85%)
Apr 28, 2026, 3:50 PM CET
Banque Cantonale du Jura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | - | -3.85% | 204 |
| Apr 27, 2026 | 106.00 | 109.00 | 102.00 | 104.00 | 104.00 | -1.89% | 1,763 |
| Apr 24, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2.91% | 33 |
| Apr 23, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | 213 |
| Apr 22, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 65 |
| Apr 21, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 336 |
| Apr 20, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 123 |
| Apr 17, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 291 |
| Apr 16, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 176 |
| Apr 15, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 8.00% | 153 |
| Apr 14, 2026 | 101.00 | 102.00 | 99.50 | 100.00 | 100.00 | -0.99% | 779 |
| Apr 13, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 2.54% | 149 |
| Apr 10, 2026 | 100.00 | 101.00 | 98.50 | 98.50 | 98.50 | -1.50% | 115 |
| Apr 9, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 101 |
| Apr 8, 2026 | 102.00 | 102.00 | 96.50 | 99.00 | 99.00 | -2.94% | 276 |
| Apr 7, 2026 | 94.00 | 102.00 | 94.00 | 102.00 | 102.00 | 10.87% | 748 |
| Apr 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | 8 |
| Apr 1, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 122 |
| Mar 31, 2026 | 93.00 | 93.50 | 90.00 | 90.00 | 90.00 | -1.64% | 153 |
| Mar 30, 2026 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 3.98% | 166 |
| Mar 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 26, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 122 |
| Mar 25, 2026 | 89.00 | 89.00 | 85.50 | 87.00 | 87.00 | -3.33% | 641 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -0.55% | 9 |
| Mar 23, 2026 | 94.00 | 94.00 | 90.50 | 90.50 | 90.50 | -3.72% | 93 |
| Mar 20, 2026 | 95.00 | 95.00 | 91.00 | 94.00 | 94.00 | -2.08% | 349 |
| Mar 19, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.67% | 224 |
| Mar 18, 2026 | 89.50 | 93.50 | 89.50 | 93.50 | 93.50 | 6.25% | 467 |
| Mar 17, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 3.53% | 757 |
| Mar 16, 2026 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 184 |
| Mar 13, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.44% | 51 |
| Mar 12, 2026 | 80.50 | 84.00 | 80.50 | 82.00 | 82.00 | 3.80% | 412 |
| Mar 11, 2026 | 79.50 | 79.50 | 78.50 | 79.00 | 79.00 | 1.94% | 138 |
| Mar 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 4 |
| Mar 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 7 |
| 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 |