OTC Markets OTCPK - Delayed Quote USD

Julius Bär Gruppe AG (JBAXY)

Compare
13.01 +0.06 (+0.46%)
At close: December 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 12.54 13.04 12.54 13.01 13.01 46,400
Dec 23, 2024 12.81 12.89 12.73 12.88 12.88 282,400
Dec 20, 2024 12.73 12.90 12.72 12.85 12.85 155,600
Dec 19, 2024 12.71 12.84 12.67 12.77 12.77 256,200
Dec 18, 2024 12.94 13.01 12.65 12.73 12.73 74,500
Dec 17, 2024 13.09 13.10 12.99 13.02 13.02 93,800
Dec 16, 2024 13.14 13.19 13.12 13.15 13.15 149,700
Dec 13, 2024 13.31 13.31 13.20 13.23 13.23 72,400
Dec 12, 2024 13.20 13.35 13.19 13.20 13.20 79,800
Dec 11, 2024 13.38 13.44 13.34 13.42 13.42 110,700
Dec 10, 2024 13.46 13.46 13.29 13.35 13.35 82,000
Dec 9, 2024 13.49 13.49 13.32 13.40 13.40 82,100
Dec 6, 2024 13.36 13.41 13.27 13.31 13.31 90,400
Dec 5, 2024 13.13 13.26 13.13 13.21 13.21 115,300
Dec 4, 2024 13.04 13.08 12.99 13.04 13.04 41,000
Dec 3, 2024 12.96 13.05 12.95 13.01 13.01 69,000
Dec 2, 2024 12.96 12.96 12.84 12.94 12.94 65,700
Nov 29, 2024 13.18 13.21 13.11 13.19 13.19 42,200
Nov 27, 2024 12.91 13.00 12.89 12.94 12.94 63,200
Nov 26, 2024 12.89 12.89 12.78 12.84 12.84 76,600
Nov 25, 2024 12.94 12.96 12.83 12.87 12.87 89,200
Nov 22, 2024 12.49 12.57 12.49 12.55 12.55 88,400
Nov 21, 2024 12.46 12.55 12.46 12.50 12.50 61,700
Nov 20, 2024 12.01 12.04 11.91 12.04 12.04 73,200
Nov 19, 2024 11.76 11.88 11.69 11.83 11.83 85,200
Nov 18, 2024 12.00 12.04 11.86 11.98 11.98 92,200
Nov 15, 2024 12.11 12.20 12.11 12.16 12.16 96,700
Nov 14, 2024 12.11 12.20 12.04 12.05 12.05 129,700
Nov 13, 2024 12.12 12.14 12.03 12.08 12.08 169,700
Nov 12, 2024 12.34 12.34 12.17 12.24 12.24 171,900
Nov 11, 2024 12.54 12.63 12.49 12.54 12.54 59,500
Nov 8, 2024 12.64 12.67 12.57 12.66 12.66 76,500
Nov 7, 2024 12.80 12.83 12.70 12.78 12.78 62,500
Nov 6, 2024 12.61 12.70 12.59 12.68 12.68 30,600
Nov 5, 2024 12.42 12.60 12.42 12.57 12.57 72,200
Nov 4, 2024 12.49 12.59 12.47 12.51 12.51 64,900
Nov 1, 2024 12.43 12.49 12.37 12.37 12.37 73,000
Oct 31, 2024 12.23 12.23 12.01 12.16 12.16 72,600
Oct 30, 2024 12.53 12.54 12.38 12.38 12.38 47,900
Oct 29, 2024 12.53 12.55 12.44 12.53 12.53 144,800
Oct 28, 2024 12.48 12.72 12.46 12.64 12.64 71,900
Oct 25, 2024 12.46 12.49 12.43 12.47 12.47 39,300
Oct 24, 2024 12.51 12.53 12.37 12.42 12.42 57,200
Oct 23, 2024 12.48 12.53 12.43 12.48 12.48 37,300
Oct 22, 2024 12.64 12.68 12.57 12.60 12.60 49,500
Oct 21, 2024 12.74 12.75 12.65 12.70 12.70 53,100
Oct 18, 2024 12.68 12.76 12.66 12.71 12.71 86,500
Oct 17, 2024 12.58 12.67 12.54 12.57 12.57 131,800
Oct 16, 2024 12.32 12.43 12.29 12.40 12.40 131,600
Oct 15, 2024 12.29 12.35 12.16 12.17 12.17 95,900
Oct 14, 2024 12.42 12.53 12.42 12.49 12.49 91,000
Oct 11, 2024 12.41 12.53 12.41 12.51 12.51 50,700
Oct 10, 2024 12.48 12.50 12.39 12.45 12.45 66,400
Oct 9, 2024 12.42 12.54 12.41 12.51 12.51 801,700
Oct 8, 2024 12.17 12.20 12.08 12.15 12.15 878,700
Oct 7, 2024 12.16 12.29 12.16 12.26 12.26 152,700
Oct 4, 2024 12.05 12.11 12.00 12.11 12.11 50,000
Oct 3, 2024 12.04 12.05 11.95 11.99 11.99 64,800
Oct 2, 2024 12.06 12.19 12.06 12.17 12.17 150,000
Oct 1, 2024 12.19 12.19 11.91 11.97 11.97 51,600
Sep 30, 2024 12.04 12.05 11.93 11.97 11.97 42,700
Sep 27, 2024 12.16 12.22 12.11 12.17 12.17 104,700
Sep 26, 2024 11.88 11.98 11.86 11.97 11.97 56,600
Sep 25, 2024 11.56 11.57 11.51 11.51 11.51 45,200
Sep 24, 2024 11.48 11.54 11.45 11.53 11.53 98,800
Sep 23, 2024 11.35 11.39 11.27 11.34 11.34 46,800
Sep 20, 2024 11.44 11.44 11.36 11.41 11.41 61,700
Sep 19, 2024 11.75 11.81 11.73 11.75 11.75 43,800
Sep 18, 2024 11.67 11.72 11.57 11.60 11.60 45,700
Sep 17, 2024 11.57 11.63 11.51 11.54 11.54 46,500
Sep 16, 2024 11.10 11.14 11.07 11.12 11.12 158,500
Sep 13, 2024 11.09 11.12 11.01 11.02 11.02 67,000
Sep 12, 2024 10.85 10.92 10.81 10.92 10.92 70,000
Sep 11, 2024 10.95 10.97 10.85 10.97 10.97 92,700
Sep 10, 2024 11.00 11.03 10.91 11.00 11.00 87,700
Sep 9, 2024 10.95 11.03 10.95 10.96 10.96 135,400
Sep 6, 2024 11.00 11.01 10.90 10.91 10.91 64,000
Sep 5, 2024 11.17 11.17 11.06 11.13 11.13 207,100
Sep 4, 2024 10.98 11.08 10.98 11.04 11.04 91,100
Sep 3, 2024 11.26 11.26 11.05 11.07 11.07 59,600
Aug 30, 2024 11.61 11.68 11.56 11.66 11.66 60,900
Aug 29, 2024 11.72 11.72 11.65 11.69 11.69 68,000
Aug 28, 2024 11.75 11.83 11.72 11.76 11.76 53,900
Aug 27, 2024 11.82 11.85 11.79 11.82 11.82 29,500
Aug 26, 2024 11.83 11.85 11.79 11.83 11.83 78,700
Aug 23, 2024 11.59 11.85 11.59 11.80 11.80 40,200
Aug 22, 2024 11.75 11.77 11.56 11.56 11.56 75,300
Aug 21, 2024 11.65 11.66 11.56 11.63 11.63 60,100
Aug 20, 2024 11.57 11.62 11.57 11.61 11.61 56,500
Aug 19, 2024 11.64 11.70 11.61 11.65 11.65 168,400
Aug 16, 2024 11.58 11.68 11.57 11.68 11.68 297,100
Aug 15, 2024 11.50 11.54 11.46 11.52 11.52 207,100
Aug 14, 2024 11.27 11.34 11.26 11.33 11.33 78,100
Aug 13, 2024 11.00 11.12 10.99 11.09 11.09 49,100
Aug 12, 2024 10.90 10.97 10.87 10.96 10.96 150,700
Aug 9, 2024 10.83 10.92 10.81 10.90 10.90 161,900
Aug 8, 2024 10.73 10.81 10.70 10.79 10.79 146,300
Aug 7, 2024 10.91 10.92 10.71 10.73 10.73 1,184,400
Aug 6, 2024 10.62 10.83 10.62 10.77 10.77 504,600
Aug 5, 2024 10.68 10.88 10.64 10.76 10.76 122,600
Aug 2, 2024 10.76 10.92 10.76 10.86 10.86 323,500
Aug 1, 2024 11.00 11.00 10.74 10.78 10.78 3,505,600
Jul 31, 2024 10.91 10.99 10.81 10.92 10.92 165,900
Jul 30, 2024 10.68 10.80 10.68 10.75 10.75 154,600
Jul 29, 2024 10.77 10.79 10.68 10.72 10.72 497,800
Jul 26, 2024 10.77 10.92 10.65 10.73 10.73 231,800
Jul 25, 2024 10.76 10.80 10.63 10.68 10.68 97,500
Jul 24, 2024 11.65 11.72 11.60 11.60 11.60 44,500
Jul 23, 2024 11.61 11.71 11.61 11.67 11.67 186,100
Jul 22, 2024 11.65 11.67 11.56 11.63 11.63 71,700
Jul 19, 2024 11.43 11.49 11.43 11.47 11.47 52,400
Jul 18, 2024 11.76 11.76 11.55 11.58 11.58 34,500
Jul 17, 2024 11.39 11.60 11.39 11.59 11.59 69,500
Jul 16, 2024 11.51 11.63 11.51 11.61 11.61 41,600
Jul 15, 2024 11.63 11.66 11.57 11.57 11.57 39,600
Jul 12, 2024 11.54 11.66 11.54 11.57 11.57 43,500
Jul 11, 2024 11.69 11.75 11.66 11.67 11.67 42,700
Jul 10, 2024 11.34 11.40 11.31 11.40 11.40 62,800
Jul 9, 2024 11.33 11.37 11.30 11.36 11.36 44,300
Jul 8, 2024 11.48 11.50 11.31 11.35 11.35 53,000
Jul 5, 2024 11.59 11.64 11.47 11.64 11.64 62,600
Jul 3, 2024 11.52 11.62 11.47 11.54 11.54 53,500
Jul 2, 2024 11.24 11.33 11.19 11.33 11.33 57,600
Jul 1, 2024 11.32 11.41 11.20 11.25 11.25 130,900
Jun 28, 2024 11.04 11.16 11.02 11.16 11.16 98,800
Jun 27, 2024 11.28 11.28 11.24 11.26 11.26 34,300
Jun 26, 2024 11.26 11.33 11.26 11.32 11.32 89,600
Jun 25, 2024 11.36 11.45 11.33 11.45 11.45 64,200
Jun 24, 2024 11.41 11.49 11.40 11.44 11.44 84,000
Jun 21, 2024 11.31 11.36 11.24 11.31 11.31 56,500
Jun 20, 2024 11.45 11.54 11.43 11.52 11.52 90,200
Jun 18, 2024 11.72 11.74 11.67 11.70 11.70 97,900
Jun 17, 2024 11.52 11.54 11.41 11.52 11.52 98,800
Jun 14, 2024 11.31 11.32 11.21 11.31 11.31 71,100
Jun 13, 2024 11.46 11.47 11.37 11.47 11.47 94,400
Jun 12, 2024 11.67 11.77 11.60 11.65 11.65 222,600
Jun 11, 2024 11.34 11.40 11.29 11.34 11.34 719,600
Jun 10, 2024 11.29 11.41 11.29 11.38 11.38 37,500
Jun 7, 2024 11.45 11.45 11.34 11.41 11.41 35,600
Jun 6, 2024 11.19 11.60 11.18 11.52 11.52 57,400
Jun 5, 2024 12.06 12.15 12.05 12.15 12.15 54,700
Jun 4, 2024 12.08 12.13 12.03 12.11 12.11 42,700
Jun 3, 2024 12.08 12.16 12.05 12.12 12.12 139,800
May 31, 2024 11.90 12.03 11.88 12.03 12.03 68,200
May 30, 2024 11.84 11.92 11.82 11.87 11.87 112,000
May 29, 2024 11.72 11.75 11.68 11.68 11.68 200,300
May 28, 2024 11.86 11.86 11.76 11.81 11.81 144,400
May 24, 2024 12.10 12.24 11.73 12.01 12.01 84,300
May 23, 2024 12.17 12.25 12.09 12.13 12.13 57,000
May 22, 2024 11.79 11.90 11.76 11.88 11.88 72,000
May 21, 2024 11.77 11.86 11.75 11.84 11.84 63,900
May 20, 2024 11.98 12.03 11.88 11.98 11.98 43,700
May 17, 2024 11.91 11.97 11.90 11.94 11.94 411,500
May 16, 2024 12.02 12.07 11.98 11.98 11.98 531,500
May 15, 2024 12.00 12.10 12.00 12.10 12.10 364,300
May 14, 2024 11.87 11.95 11.86 11.93 11.93 411,200
May 13, 2024 11.94 11.94 11.73 11.85 11.85 482,200
May 10, 2024 11.76 11.92 11.74 11.92 11.92 186,100
May 9, 2024 11.75 11.75 11.53 11.60 11.60 73,800
May 8, 2024 11.49 11.57 11.49 11.51 11.51 75,700
May 7, 2024 11.66 11.72 11.60 11.62 11.62 78,100
May 6, 2024 11.52 11.57 11.52 11.55 11.55 62,200
May 3, 2024 11.43 11.50 11.42 11.46 11.46 83,700
May 2, 2024 11.19 11.19 11.08 11.17 11.17 171,800
May 1, 2024 10.65 10.84 10.61 10.83 10.83 43,100
Apr 30, 2024 10.76 10.85 10.70 10.70 10.70 80,800
Apr 29, 2024 10.75 10.88 10.73 10.77 10.77 172,000
Apr 26, 2024 10.88 10.88 10.65 10.67 10.67 226,600
Apr 25, 2024 10.47 10.59 10.45 10.54 10.54 113,800
Apr 24, 2024 10.64 10.64 10.51 10.55 10.55 76,800
Apr 23, 2024 10.77 10.79 10.71 10.76 10.76 96,400
Apr 22, 2024 10.47 10.61 10.47 10.55 10.55 206,900
Apr 19, 2024 10.55 10.62 10.55 10.56 10.56 109,600
Apr 18, 2024 10.51 10.61 10.50 10.50 10.50 184,500
Apr 17, 2024 10.48 10.53 10.41 10.47 10.47 189,100
Apr 16, 2024 10.39 10.48 10.33 10.40 10.40 161,400
Apr 15, 2024 0.60 Dividend
Apr 15, 2024 10.74 10.79 10.59 10.64 10.64 132,400
Apr 12, 2024 11.20 11.27 11.14 11.22 10.62 71,000
Apr 11, 2024 11.31 11.33 11.21 11.33 10.72 202,800
Apr 10, 2024 11.38 11.39 11.23 11.30 10.69 167,300
Apr 9, 2024 11.76 11.77 11.60 11.68 11.05 82,800
Apr 8, 2024 11.58 11.66 11.54 11.63 11.00 169,600
Apr 5, 2024 11.43 11.56 11.43 11.55 10.93 188,100
Apr 4, 2024 11.72 11.77 11.61 11.63 11.00 258,400
Apr 3, 2024 11.44 11.56 11.44 11.53 10.91 124,300
Apr 2, 2024 11.49 11.53 11.44 11.48 10.86 61,700
Apr 1, 2024 11.84 11.84 11.44 11.45 10.83 215,500
Mar 28, 2024 11.50 11.55 11.44 11.55 10.93 182,000
Mar 27, 2024 11.55 11.55 11.46 11.52 10.90 202,300
Mar 26, 2024 11.51 11.59 11.49 11.49 10.87 185,900
Mar 25, 2024 11.47 11.55 11.43 11.43 10.82 166,700
Mar 22, 2024 11.50 11.54 11.46 11.49 10.87 79,900
Mar 21, 2024 11.40 11.52 11.39 11.49 10.87 53,200
Mar 20, 2024 10.98 11.20 10.98 11.19 10.59 82,800
Mar 19, 2024 11.09 11.19 11.09 11.12 10.52 215,200
Mar 18, 2024 11.20 11.20 11.13 11.16 10.56 40,700
Mar 15, 2024 11.42 11.46 11.23 11.31 10.70 56,900
Mar 14, 2024 11.53 11.56 11.45 11.47 10.85 76,600
Mar 13, 2024 11.59 11.67 11.57 11.59 10.97 42,600
Mar 12, 2024 11.47 11.59 11.46 11.59 10.97 70,000
Mar 11, 2024 11.38 11.49 11.36 11.49 10.87 232,900
Mar 8, 2024 11.38 11.48 11.35 11.39 10.78 53,300
Mar 7, 2024 10.99 11.03 10.95 11.03 10.44 48,400
Mar 6, 2024 10.90 10.91 10.81 10.84 10.26 311,100
Mar 5, 2024 10.66 10.77 10.66 10.72 10.14 66,200
Mar 4, 2024 10.75 10.83 10.75 10.79 10.21 135,700
Mar 1, 2024 10.64 10.82 10.64 10.82 10.24 73,000
Feb 29, 2024 10.71 10.74 10.63 10.65 10.08 198,100
Feb 28, 2024 10.44 10.58 10.44 10.54 9.97 62,100
Feb 27, 2024 10.65 10.65 10.59 10.62 10.05 169,800
Feb 26, 2024 10.61 10.67 10.55 10.60 10.03 369,500
Feb 23, 2024 10.72 10.77 10.65 10.70 10.12 260,200
Feb 22, 2024 10.88 10.93 10.81 10.84 10.26 179,800
Feb 21, 2024 10.79 10.94 10.79 10.91 10.32 776,100
Feb 20, 2024 10.94 10.95 10.87 10.89 10.30 168,600
Feb 16, 2024 11.13 11.22 11.13 11.15 10.55 88,500
Feb 15, 2024 11.14 11.21 11.12 11.20 10.60 109,800
Feb 14, 2024 10.58 10.69 10.54 10.67 10.10 80,000
Feb 13, 2024 10.38 10.42 10.30 10.34 9.78 222,300
Feb 12, 2024 10.69 10.76 10.68 10.73 10.15 107,400
Feb 9, 2024 10.69 10.69 10.49 10.61 10.04 248,600
Feb 8, 2024 10.55 10.63 10.51 10.57 10.00 268,300
Feb 7, 2024 10.47 10.51 10.40 10.48 9.92 119,400
Feb 6, 2024 10.51 10.55 10.42 10.47 9.91 141,400
Feb 5, 2024 11.03 11.08 10.96 11.02 10.43 185,100
Feb 2, 2024 11.14 11.17 11.08 11.13 10.53 89,100
Feb 1, 2024 11.43 11.47 11.04 11.14 10.54 52,100
Jan 31, 2024 11.02 11.05 10.81 10.81 10.23 97,000
Jan 30, 2024 11.02 11.06 10.95 11.03 10.44 81,600
Jan 29, 2024 10.81 10.96 10.81 10.96 10.37 86,500
Jan 26, 2024 11.06 11.08 10.95 10.98 10.39 225,600
Jan 25, 2024 10.54 10.62 10.51 10.59 10.02 117,000
Jan 24, 2024 10.63 10.66 10.57 10.58 10.01 132,700
Jan 23, 2024 10.53 10.55 10.46 10.53 9.96 118,300
Jan 22, 2024 10.64 10.69 10.61 10.62 10.05 364,800
Jan 19, 2024 10.55 10.64 10.51 10.59 10.02 571,100
Jan 18, 2024 10.62 10.64 10.52 10.64 10.07 717,900
Jan 17, 2024 10.38 10.44 10.35 10.44 9.88 122,700
Jan 16, 2024 10.81 10.88 10.75 10.82 10.24 380,000
Jan 12, 2024 11.12 11.17 11.06 11.13 10.53 182,700
Jan 11, 2024 11.07 11.12 10.96 11.12 10.52 560,100
Jan 10, 2024 11.02 11.08 10.96 11.08 10.48 665,100
Jan 9, 2024 11.05 11.07 10.95 10.99 10.40 219,900
Jan 8, 2024 11.20 11.35 11.20 11.34 10.73 567,600
Jan 5, 2024 11.19 11.31 11.17 11.19 10.59 125,600
Jan 4, 2024 11.23 11.34 11.23 11.23 10.63 733,600
Jan 3, 2024 10.94 11.06 10.90 11.04 10.45 405,000
Jan 2, 2024 11.10 11.20 11.05 11.06 10.47 226,500
Dec 29, 2023 11.21 11.26 11.16 11.17 10.57 135,500
Dec 28, 2023 11.14 11.22 11.09 11.09 10.49 202,100
Dec 27, 2023 11.04 11.19 11.01 11.16 10.56 311,600
Dec 26, 2023 10.90 10.96 10.87 10.96 10.37 92,500

Related Tickers

EAI.F Groupe Bruxelles Lambert SA
64.40
+1.18%
 
0IN2.IL Groupe Bruxelles Lambert SA
64.88
+0.74%
 
DBAN.DE Deutsche Beteiligungs AG
22.55
+4.16%
 
EAI.SG Groupe Bruxelles Lambert SA
64.40
+0.16%
 
MXF The Mexico Fund, Inc.
13.81
+0.88%
 
SWZ The Swiss Helvetia Fund Inc.
7.58
+0.53%
 
JGGI.L JPMorgan Global Growth & Income Ord
586.00
+1.21%
 
CTY.L City of London Ord
428.50
+0.71%
 
MSDL Morgan Stanley Direct Lending Fund
21.01
+1.20%
 
GBDC Golub Capital BDC, Inc.
15.33
+1.66%