Julius Baer Gruppe AG (PK) (JBARF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.235 | -3.54761904762 | 63 | 63 | 58.32 | 1337 | 59.5796719 | CS |
| 4 | -1.965 | -3.1324725012 | 62.73 | 64.6 | 58.32 | 940 | 60.57355412 | CS |
| 12 | -0.205 | -0.336230933246 | 60.97 | 64.9999 | 54.37 | 1819 | 59.60295914 | CS |
| 26 | -2.41 | -3.81480015829 | 63.175 | 64.9999 | 52.48 | 1415 | 59.10485126 | CS |
| 52 | 5.825 | 10.6024754277 | 54.94 | 64.9999 | 48.93 | 1695 | 56.16094223 | CS |
| 156 | -7.332764 | -10.7679952605 | 68.097764 | 72.5 | 44.185 | 1646 | 57.19359252 | CS |
| 260 | 13.315 | 28.0611169652 | 47.45 | 72.5 | 25.4 | 1578 | 54.74009572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228140 | 60.765 | 0 | 0.00 | 60.765 | 60.765 | 60.765 | 0 |
| 1732141740 | 60.765 | 2.45 | 4.19 | 60.765 | 60.765 | 60.765 | 1125 |
| 1732054800 | 58.32 | -3.06 | -4.99 | 58.32 | 58.32 | 58.32 | 3048 |
| 1731968640 | 61.38 | -1.62 | -2.57 | 61.38 | 61.38 | 60.776245 | 936 |
| 1731709200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731622800 | 63 | 1.8 | 2.94 | 63 | 63 | 63 | 240 |
| 1731536880 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1731450480 | 61.2 | -2.29 | -3.61 | 61.2 | 61.2 | 61.2 | 243 |
| 1731363600 | 63.49 | 0 | 0.00 | 63.49 | 63.49 | 63.49 | 0 |
| 1731104400 | 63.49 | 2.04 | 3.32 | 63.39 | 64.599999 | 63.157372 | 1213 |
| 1731014580 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1730928180 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1730841780 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1730755380 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1730496180 | 61.45 | 0 | 0.00 | 61.45 | 61.45 | 61.45 | 0 |
| 1730409780 | 61.45 | 0.9 | 1.49 | 61.45 | 61.45 | 61.45 | 506 |
| 1730323500 | 60.5501 | -2.18 | -3.48 | 60.5501 | 60.5501 | 60.5501 | 593 |
| 1730237160 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1730150760 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1729891560 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1729805160 | 62.73 | 0.06 | 0.10 | 62.73 | 62.73 | 62.73 | 555 |
| 1729718400 | 62.67 | 0 | 0.00 | 62.67 | 62.67 | 62.67 | 0 |
| 1729632000 | 62.67 | 0 | 0.00 | 62.67 | 62.67 | 62.67 | 0 |
| 1729545600 | 62.67 | -1.54 | -2.40 | 63.88 | 63.88 | 62.67 | 345 |
| 1729286400 | 64.209999 | 1.21 | 1.92 | 64.209999 | 64.209999 | 64.209999 | 661 |
| 1729200360 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1729113960 | 63 | 1.5 | 2.44 | 63.5 | 63.5 | 63 | 307 |
| 1729027620 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1728941220 | 61.5 | -3.5 | -5.38 | 61.5 | 61.5 | 61.5 | 7662 |
| 1728681900 | 64.9999 | 6 | 10.17 | 64.9999 | 64.9999 | 64.9999 | 234 |
| 1728595380 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728508980 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728422580 | 59 | -4.25 | -6.72 | 59 | 59 | 59 | 16229 |
| 1728336000 | 63.25 | 0.75 | 1.20 | 63.25 | 63.25 | 63.25 | 1211 |
| 1728076800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1727990400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1727904000 | 62.5 | -0.75 | -1.19 | 62.5 | 62.5 | 62.5 | 946 |
| 1727818140 | 63.25 | 3.93 | 6.62 | 63.25 | 63.25 | 60.44575 | 1442 |
| 1727731800 | 59.325 | 0 | 0.00 | 59.325 | 59.325 | 59.325 | 0 |
| 1727472600 | 59.325 | 0 | 0.00 | 59.325 | 59.325 | 59.325 | 0 |
| 1727386200 | 59.325 | 0 | 0.00 | 59.325 | 59.325 | 59.325 | 50 |
| 1727299740 | 59.325 | 0 | 0.00 | 59.325 | 59.325 | 59.325 | 0 |
| 1727213340 | 59.325 | 0 | 0.00 | 59.325 | 59.325 | 59.325 | 0 |
| 1727126940 | 59.325 | 4.92 | 9.03 | 59.325 | 59.325 | 59.325 | 253 |
| 1726867740 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1726781340 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1726694940 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1726608540 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1726522140 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1726262940 | 54.41 | -0.01 | -0.02 | 54.41 | 54.41 | 54.41 | 726 |
| 1726176540 | 54.42 | 0.05 | 0.09 | 56.58 | 56.675 | 54.42 | 723 |
| 1726089900 | 54.37 | 0 | 0.00 | 54.37 | 54.37 | 54.37 | 0 |
| 1726003500 | 54.37 | -2.81 | -4.91 | 54.37 | 54.37 | 54.37 | 381 |
| 1725917160 | 57.18 | -0.06 | -0.10 | 57.16 | 57.18 | 57.16 | 880 |
| 1725658020 | 57.24 | 1.92 | 3.47 | 57.24 | 57.24 | 57.24 | 2772 |
| 1725571440 | 55.32 | -2.94 | -5.04 | 55.32 | 55.32 | 55.32 | 1309 |
| 1725485280 | 58.255 | 0 | 0.00 | 58.255 | 58.255 | 58.255 | 0 |
| 1725398880 | 58.255 | -2.72 | -4.45 | 58.42 | 58.43 | 58.02 | 6102 |
| 1725052800 | 60.97 | 0 | 0.00 | 60.97 | 60.97 | 60.97 | 0 |
| 1724966400 | 60.97 | 2.8 | 4.81 | 60.97 | 60.97 | 60.97 | 237 |
| 1724880360 | 58.17 | -2.28 | -3.77 | 61.15 | 61.15 | 58.17 | 320 |
| 1724769000 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1724682600 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1724423400 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1724337000 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
