BCJ.SW - Banque Cantonale du Jura

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201956.0056.0056.0056.0056.005
Apr 22, 201956.0056.0056.0056.0056.00-
Apr 19, 201956.0056.0056.0056.0056.00-
Apr 18, 201956.5056.5055.0056.0056.00301
Apr 17, 201956.0057.0056.0057.0057.00250
Apr 16, 201953.5056.0053.5055.5055.50337
Apr 15, 201954.5054.5053.5053.5053.5016
Apr 12, 201953.5054.5053.5053.5053.5037
Apr 11, 201954.0055.5053.5053.5053.50116
Apr 10, 201955.0055.5053.5053.5053.50237
Apr 09, 201956.0056.0054.5054.5054.5052
Apr 08, 201955.0056.0055.0056.0056.00235
Apr 05, 201955.5055.5055.5055.5055.5024
Apr 04, 201955.0056.0054.5054.5054.50305
Apr 03, 201954.5055.0054.0054.0054.00193
Apr 02, 201954.5054.5054.5054.5054.50-
Apr 01, 201954.5054.5053.5054.5054.5077
Mar 29, 201954.0054.0054.0054.0054.005
Mar 28, 201954.0054.0054.0054.0054.00-
Mar 27, 201954.0054.0054.0054.0054.008
Mar 26, 201954.0054.0054.0054.0054.001
Mar 25, 201954.0054.0054.0054.0054.005
Mar 22, 201954.5054.5054.5054.5054.50-
Mar 21, 201954.5054.5054.5054.5054.505
Mar 20, 201954.0054.0054.0054.0054.0010
Mar 19, 201953.5054.0053.5054.0054.00105
Mar 18, 201954.0054.0053.0053.5053.50133
Mar 15, 201954.5054.5053.5054.5054.5018
Mar 14, 201954.0054.5053.5053.5053.5015
Mar 13, 201954.0054.0053.5053.5053.5010
Mar 12, 201954.0054.0054.0054.0054.006
Mar 11, 201952.5053.5052.5053.5053.5035
Mar 08, 201954.0054.0052.5052.5052.5013
Mar 07, 201954.0054.0053.0053.0053.00140
Mar 06, 201953.0054.0053.0053.0053.00179
Mar 05, 201954.0054.0054.0054.0054.0020
Mar 04, 201953.5055.0053.5053.5053.50109
Mar 01, 201953.5053.5053.0053.0053.00147
Feb 28, 201954.0056.0054.0054.0054.00124
Feb 27, 201953.5054.0053.0053.0053.00202
Feb 26, 201953.5053.5052.5052.5052.50103
Feb 25, 201952.0053.5052.0053.5053.5025
Feb 22, 201953.5053.5052.5052.5052.5029
Feb 21, 201952.5053.5052.5052.5052.50382
Feb 20, 201953.0053.0052.5052.5052.5010
Feb 19, 201953.0053.0052.5052.5052.5050
Feb 18, 201954.0054.0054.0054.0054.005
Feb 15, 201954.0054.0054.0054.0054.00-
Feb 14, 201954.0054.0054.0054.0054.0025
Feb 13, 201953.5054.0053.5054.0054.0060
Feb 12, 201953.5053.5053.5053.5053.505
Feb 11, 201954.0054.0052.5052.5052.50280
Feb 08, 201954.0054.0054.0054.0054.00-
Feb 07, 201954.0054.0054.0054.0054.0017
Feb 06, 201954.0054.0054.0054.0054.00-
Feb 05, 201954.0054.0054.0054.0054.0013
Feb 04, 201953.5054.0053.0053.0053.0056
Feb 01, 201952.0054.0052.0054.0054.00236
Jan 31, 201952.0052.0052.0052.0052.00144
Jan 30, 201953.5053.5053.5053.5053.505
Jan 29, 201953.0053.5052.0053.5053.5065
Jan 28, 201954.0054.0052.0053.0053.0080
Jan 25, 201954.0054.0052.5052.5052.5040
Jan 24, 201954.0054.0052.5054.0054.00196
Jan 23, 201954.0054.0054.0054.0054.0023
Jan 22, 201954.0054.0054.0054.0054.0015
Jan 21, 201954.0054.0054.0054.0054.0070
Jan 18, 201953.5053.5053.5053.5053.5018
Jan 17, 201952.0053.5052.0053.5053.5035
Jan 16, 201953.0053.0052.0052.0052.00140
Jan 15, 201952.5052.5052.5052.5052.50-
Jan 14, 201953.0053.0052.5052.5052.50226
Jan 11, 201953.5054.0052.5052.5052.5055
Jan 10, 201954.0054.0052.5052.5052.50315
Jan 09, 201954.0054.0054.0054.0054.00174
Jan 08, 201954.0054.0054.0054.0054.00369
Jan 07, 201954.0054.0054.0054.0054.0031
Jan 04, 201954.0054.0054.0054.0054.005
Jan 03, 201953.0054.0052.0054.0054.0083
Dec 28, 201853.0053.0053.0053.0053.0020
Dec 27, 201854.0054.0052.5053.0053.00224
Dec 21, 201853.0054.0053.0054.0054.0024
Dec 20, 201853.0053.0053.0053.0053.00250
Dec 19, 201854.0054.0054.0054.0054.0020
Dec 18, 201855.5055.5054.0054.0054.0014
Dec 17, 201854.5055.5053.0053.0053.00223
Dec 14, 201854.5054.5054.5054.5054.5010
Dec 13, 201855.0055.0055.0055.0055.0070
Dec 12, 201855.0055.0054.0054.0054.00393
Dec 11, 201854.5055.0053.5055.0055.0024
Dec 10, 201853.5054.5053.5054.5054.5025
Dec 07, 201854.0054.0053.5053.5053.5025
Dec 06, 201855.0055.0054.0055.0055.0088
Dec 05, 201853.5055.5053.0055.5055.50195
Dec 04, 201854.5054.5053.5053.5053.5021
Dec 03, 201854.5054.5054.5054.5054.50-
Nov 30, 201853.0054.5053.0054.5054.50206
Nov 29, 201854.5054.5053.0053.5053.50230
Nov 28, 201854.5054.5054.5054.5054.5010
Nov 27, 201853.5053.5053.5053.5053.505
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...