Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Julius Bär Gruppe AG (JBARF)

65.47
+5.47
+(9.12%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202565.4765.4765.4765.4765.47200
Apr 24, 202565.0165.0165.0165.0165.01-
Apr 23, 202565.0165.0165.0165.0165.01300
Apr 22, 202558.5858.5858.5858.5858.58400
Apr 21, 202561.8661.8661.8661.8661.86-
Apr 17, 202559.3761.8659.3761.8661.86500
Apr 16, 202562.6262.6262.6262.6262.62400
Apr 15, 202562.7062.7062.7062.7062.70600
Apr 14, 202557.1760.3057.1760.3060.30700
Apr 11, 202559.2760.2959.2760.0060.001,100
Apr 10, 202561.4061.4057.7957.7957.79600
Apr 9, 202555.7659.0055.7659.0059.001,100
Apr 8, 202559.0561.0756.9956.9956.993,400
Apr 7, 202557.2157.2456.1156.1156.111,000
Apr 4, 202562.0962.0958.8158.8158.81400
Apr 3, 202568.9768.9768.9768.9768.97-
Apr 2, 202568.9768.9768.9768.9768.97-
Apr 1, 202568.9768.9768.9768.9768.97-
Mar 31, 202568.9768.9768.9768.9768.97300
Mar 28, 202571.7171.7171.7171.7171.71500
Mar 27, 202574.7874.7874.7874.7874.78-
Mar 26, 202574.7874.7874.7874.7874.78-
Mar 25, 202574.7874.7874.7874.7874.78300
Mar 24, 202572.5872.5872.5872.5872.58300
Mar 21, 202571.6571.6571.6571.6571.65400
Mar 20, 202570.6970.6970.6970.6970.69-
Mar 19, 202570.6970.6970.6970.6970.69-
Mar 18, 202570.6970.6970.6970.6970.69900
Mar 17, 202571.1571.1569.3369.3369.33400
Mar 14, 202571.0571.0571.0571.0571.05400
Mar 13, 202569.5069.5069.5069.5069.50400
Mar 12, 202570.0070.0069.5069.5069.502,200
Mar 11, 202568.8168.8168.8168.8168.81-
Mar 10, 202568.8168.8168.8168.8168.81200
Mar 7, 202572.2972.2972.2972.2972.29-
Mar 6, 202572.2972.2972.2972.2972.29-
Mar 5, 202573.1473.1472.2972.2972.29800
Mar 4, 202570.7670.7670.7670.7670.76-
Mar 3, 202570.7670.7670.7670.7670.76700
Feb 28, 202568.0068.0068.0068.0068.00-
Feb 27, 202568.0068.0068.0068.0068.00-
Feb 26, 202568.0068.0068.0068.0068.00600
Feb 25, 202565.9565.9565.9565.9565.95-
Feb 24, 202565.9565.9565.9565.9565.95-
Feb 21, 202564.3067.6564.3065.9565.952,600
Feb 20, 202564.2566.9164.2566.9166.91800
Feb 19, 202566.9366.9366.9366.9366.93400
Feb 18, 202566.2566.2566.2566.2566.25-
Feb 14, 202566.2566.2566.2566.2566.25-
Feb 13, 202567.2567.2566.2566.2566.2513,700
Feb 12, 202564.4064.4064.4064.4064.40-
Feb 11, 202564.4064.4064.4064.4064.40300
Feb 10, 202564.3964.3964.3964.3964.39200
Feb 7, 202564.3964.3964.3964.3964.39300
Feb 6, 202562.9862.9862.9862.9862.98-
Feb 5, 202562.9862.9862.9862.9862.98200
Feb 4, 202570.1270.1270.1270.1270.12-
Feb 3, 202570.1270.1270.1270.1270.12-
Jan 31, 202570.1270.1270.1270.1270.12500
Jan 30, 202569.7169.7169.7169.7169.71-
Jan 29, 202571.2071.4569.7169.7169.711,000
Jan 28, 202571.0271.0271.0271.0271.02-
Jan 27, 202568.6171.0268.6171.0271.02400
Jan 24, 202569.0069.0069.0069.0069.00-
Jan 23, 202569.0069.0069.0069.0069.00-
Jan 22, 202569.0069.0069.0069.0069.00-
Jan 21, 202568.5069.0068.5069.0069.00600
Jan 17, 202566.6466.6466.6466.6466.64100
Jan 16, 202564.0364.0364.0364.0364.03300
Jan 15, 202562.8962.8962.8962.8962.89-
Jan 14, 202563.7263.7262.8962.8962.891,000
Jan 13, 202565.5465.5465.5465.5465.54-
Jan 10, 202564.7565.5464.7565.5465.54900
Jan 8, 202564.0964.0964.0964.0964.09-
Jan 7, 202564.0964.0964.0964.0964.09600
Jan 6, 202566.6466.6463.6263.6263.62800
Jan 3, 202566.7166.7166.7166.7166.71-
Jan 2, 202566.7166.7166.7166.7166.71-
Dec 31, 202466.9866.9866.7166.7166.71600
Dec 30, 202465.1965.1963.2263.2263.22500
Dec 27, 202465.0665.0665.0665.0665.06300
Dec 26, 202464.9864.9864.9864.9864.98200
Dec 24, 202463.1563.1563.1563.1563.15-
Dec 23, 202465.6565.6563.1563.1563.15900
Dec 20, 202462.9964.3962.9963.1363.131,000
Dec 19, 202462.5762.5762.5762.5762.57400
Dec 18, 202464.5564.5563.4963.4963.49600
Dec 17, 202464.5664.5664.5664.5664.56200
Dec 16, 202464.2864.2864.2864.2864.28300
Dec 13, 202467.7067.9467.7067.9467.941,000
Dec 12, 202469.1069.1069.1069.1069.10-
Dec 11, 202466.8969.1066.8969.1069.10300
Dec 10, 202466.1466.1466.1466.1466.14300
Dec 9, 202468.9568.9565.7765.7765.77400
Dec 6, 202465.7565.7565.7565.7565.75500
Dec 5, 202464.4364.4364.4364.4364.43600
Dec 4, 202464.3164.3164.3164.3164.31-
Dec 3, 202464.4264.4264.3164.3164.31400
Dec 2, 202466.7266.7266.7266.7266.72-
Nov 29, 202466.7266.7266.7266.7266.72200
Nov 27, 202464.2064.9564.2064.9564.951,100
Nov 26, 202465.5465.5465.5465.5465.54-
Nov 25, 202465.5465.5465.5465.5465.54300
Nov 22, 202460.7760.7760.7760.7760.77-
Nov 21, 202460.7760.7760.7760.7760.77-
Nov 20, 202460.7760.7760.7760.7760.771,100
Nov 19, 202458.3258.3258.3258.3258.323,000
Nov 18, 202461.3861.3861.3861.3861.38900
Nov 15, 202463.0063.0063.0063.0063.00-
Nov 14, 202463.0063.0063.0063.0063.00200
Nov 13, 202461.2061.2061.2061.2061.20-
Nov 12, 202461.2061.2061.2061.2061.20200
Nov 11, 202463.4963.4963.4963.4963.49-
Nov 8, 202463.3964.6063.3963.4963.491,200
Nov 7, 202461.4561.4561.4561.4561.45-
Nov 6, 202461.4561.4561.4561.4561.45-
Nov 5, 202461.4561.4561.4561.4561.45-
Nov 4, 202461.4561.4561.4561.4561.45-
Nov 1, 202461.4561.4561.4561.4561.45-
Oct 31, 202461.4561.4561.4561.4561.45500
Oct 30, 202460.5560.5560.5560.5560.55600
Oct 29, 202462.7362.7362.7362.7362.73-
Oct 28, 202462.7362.7362.7362.7362.73-
Oct 25, 202462.7362.7362.7362.7362.73-
Oct 24, 202462.7362.7362.7362.7362.73600
Oct 23, 202462.6762.6762.6762.6762.67-
Oct 22, 202462.6762.6762.6762.6762.67-
Oct 21, 202463.8863.8862.6762.6762.67300
Oct 18, 202464.2164.2164.2164.2164.21700
Oct 17, 202463.0063.0063.0063.0063.00-
Oct 16, 202463.5063.5063.0063.0063.00300
Oct 15, 202461.5061.5061.5061.5061.50300
Oct 14, 202461.5061.5061.5061.5061.507,700
Oct 11, 202465.0065.0065.0065.0065.00200
Oct 10, 202459.0059.0059.0059.0059.00-
Oct 9, 202459.0059.0059.0059.0059.00-
Oct 8, 202459.0059.0059.0059.0059.0016,200
Oct 7, 202463.2563.2563.2563.2563.251,200
Oct 4, 202462.5062.5062.5062.5062.50-
Oct 3, 202462.5062.5062.5062.5062.50-
Oct 2, 202462.5062.5062.5062.5062.50900
Oct 1, 202463.2563.2563.2563.2563.251,400
Sep 30, 202459.3359.3359.3359.3359.33-
Sep 27, 202459.3359.3359.3359.3359.33-
Sep 26, 202459.3359.3359.3359.3359.33-
Sep 25, 202459.3359.3359.3359.3359.33-
Sep 24, 202459.3359.3359.3359.3359.33-
Sep 23, 202459.3359.3359.3359.3359.33300
Sep 20, 202454.4154.4154.4154.4154.41-
Sep 19, 202454.4154.4154.4154.4154.41-
Sep 18, 202454.4154.4154.4154.4154.41-
Sep 17, 202454.4154.4154.4154.4154.411,000
Sep 16, 202454.4154.4154.4154.4154.41-
Sep 13, 202454.4154.4154.4154.4154.41700
Sep 12, 202456.5856.6854.4254.4254.42700
Sep 11, 202454.3754.3754.3754.3754.37-
Sep 10, 202454.3754.3754.3754.3754.37400
Sep 9, 202457.1657.1857.1657.1857.18900
Sep 6, 202457.2457.2457.2457.2457.242,800
Sep 5, 202455.3255.3255.3255.3255.321,300
Sep 4, 202458.2658.2658.2658.2658.26-
Sep 3, 202458.4258.4358.0258.2658.266,100
Aug 30, 202460.9760.9760.9760.9760.97-
Aug 29, 202460.9760.9760.9760.9760.97200
Aug 28, 202461.1561.1558.1758.1758.17300
Aug 27, 202460.4560.4560.4560.4560.45-
Aug 26, 202460.4560.4560.4560.4560.45-
Aug 23, 202460.4560.4560.4560.4560.45-
Aug 22, 202460.4560.4560.4560.4560.45-
Aug 21, 202460.4560.4560.4560.4560.45100
Aug 20, 202460.4560.4560.4560.4560.45-
Aug 19, 202460.4560.4560.4560.4560.451,600
Aug 16, 202460.0060.0060.0060.0060.002,400
Aug 15, 202460.0060.0060.0060.0060.001,300
Aug 14, 202455.4055.4055.4055.4055.40-
Aug 13, 202455.4055.4055.4055.4055.40-
Aug 12, 202455.4055.4055.4055.4055.40-
Aug 9, 202455.4055.4055.4055.4055.40200
Aug 8, 202452.6752.6752.6752.6752.67200
Aug 7, 202453.8353.8353.8053.8053.80500
Aug 6, 202453.7953.9753.7953.9753.97300
Aug 5, 202452.4852.4852.4852.4852.48-
Aug 2, 202452.4852.4852.4852.4852.48200
Aug 1, 202456.7056.8552.5556.7556.755,600
Jul 31, 202455.8055.8055.8055.8055.80-
Jul 30, 202453.1555.8053.1555.8055.80300
Jul 29, 202456.0356.0356.0356.0356.033,500
Jul 26, 202453.2153.2153.2153.2153.21200
Jul 25, 202457.8957.8957.8957.8957.89-
Jul 24, 202457.8957.8957.8957.8957.89-
Jul 23, 202457.8957.8957.8957.8957.89-
Jul 22, 202457.8957.8957.8957.8957.89-
Jul 19, 202457.8957.8957.8957.8957.89-
Jul 18, 202457.8957.8957.8957.8957.89300
Jul 17, 202456.6256.6256.6256.6256.62800
Jul 16, 202457.0657.0657.0657.0657.061,300
Jul 15, 202456.3156.3156.3156.3156.31-
Jul 12, 202456.3156.3156.3156.3156.31-
Jul 11, 202456.3156.3156.3156.3156.31300
Jul 10, 202457.3557.3556.3156.3156.31900
Jul 9, 202455.7055.7055.7055.7055.70200
Jul 8, 202455.8055.8055.8055.8055.80800
Jul 5, 202455.3755.3755.3755.3755.37-
Jul 3, 202455.3755.3755.3755.3755.37-
Jul 2, 202455.3755.3755.3755.3755.37-
Jul 1, 202457.7857.7855.3755.3755.37700
Jun 28, 202455.8555.8555.8555.8555.85-
Jun 27, 202455.8555.8555.8555.8555.85700
Jun 26, 202456.3756.3756.3756.3756.37-
Jun 25, 202456.3756.3756.3756.3756.37-
Jun 24, 202456.3756.3756.3756.3756.37200
Jun 21, 202458.1658.1658.1658.1658.16-
Jun 20, 202458.1658.1658.1658.1658.161,300
Jun 18, 202460.7360.7359.2959.2959.29900
Jun 17, 202460.6560.6560.6560.6560.65-
Jun 14, 202460.6560.6560.6560.6560.65600
Jun 13, 202460.6560.6560.6560.6560.65-
Jun 12, 202460.6560.6560.6560.6560.65500
Jun 11, 202456.4856.4856.4856.4856.48300
Jun 10, 202456.7156.7156.7156.7156.71-
Jun 7, 202456.7156.7156.7156.7156.71-
Jun 6, 202456.5056.7156.5056.7156.71500
Jun 5, 202459.9359.9359.9359.9359.93300
Jun 4, 202459.5459.5459.5459.5459.54500
Jun 3, 202462.6562.6561.1961.1961.19600
May 31, 202461.5561.5561.5561.5561.554,700
May 30, 202460.6760.6760.6760.6760.67100
May 29, 202460.8260.8260.6760.6760.673,700
May 28, 202459.0860.2259.0860.2260.22800
May 24, 202459.9959.9959.7659.7659.763,800
May 23, 202463.1863.1863.1863.1863.18300
May 22, 202462.1062.1062.1062.1062.10-
May 21, 202462.1062.1062.1062.1062.10-
May 20, 202462.1062.1062.1062.1062.10400
May 17, 202461.2861.2859.1459.1459.146,400
May 16, 202461.2661.2661.2661.2661.265,400
May 15, 202460.1561.2660.1561.2661.263,700
May 14, 202460.1360.1360.1360.1360.13-
May 13, 202460.1360.1360.1360.1360.13-
May 10, 202460.0560.1360.0560.1360.13400
May 9, 202455.9055.9055.9055.9055.90100
May 8, 202457.2457.2457.2457.2457.24500
May 7, 202456.8056.8056.8056.8056.80-
May 6, 202456.8056.8056.8056.8056.80600
May 3, 202458.8158.8158.8158.8158.81200
May 2, 202455.2957.7255.2955.3555.35600
May 1, 202453.1153.1153.1153.1153.11-
Apr 30, 202453.1153.1153.1153.1153.11200
Apr 29, 202453.5454.0853.5454.0854.086,800