Julius Baer Group Ltd (PK) (JBAXY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.178 | -1.43317230274 | 12.42 | 12.825 | 12.17 | 60249 | 12.64123949 | DR |
| 4 | -0.048 | -0.390561432059 | 12.29 | 12.825 | 12.005 | 72927 | 12.506044 | DR |
| 12 | 0.672 | 5.80812445981 | 11.57 | 12.825 | 10.807 | 101095 | 12.02005309 | DR |
| 26 | 0.302 | 2.52931323283 | 11.94 | 12.825 | 10.62 | 160148 | 11.4618462 | DR |
| 52 | 0.7455 | 6.48458226417 | 11.4965 | 12.825 | 9.73 | 195488 | 11.21902776 | DR |
| 156 | -1.968 | -13.8494018297 | 14.21 | 14.69 | 8.17 | 146921 | 11.4076995 | DR |
| 260 | 2.792 | 29.544973545 | 9.45 | 14.73 | 4.92 | 134484 | 10.89004693 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 12.54 | -0.12 | -0.95 | 12.54 | 12.63 | 12.49 | 59512 |
| 1731104400 | 12.66 | -0.12 | -0.94 | 12.64 | 12.67 | 12.569 | 76465 |
| 1731018540 | 12.78 | 0.1 | 0.82 | 12.795 | 12.825 | 12.7 | 62460 |
| 1730931600 | 12.676 | 0.11 | 0.84 | 12.605 | 12.7 | 12.59 | 30637 |
| 1730845680 | 12.57 | 0.06 | 0.48 | 12.42 | 12.6 | 12.42 | 72172 |
| 1730759160 | 12.51 | 0.14 | 1.13 | 12.49 | 12.59 | 12.47 | 64904 |
| 1730496420 | 12.37 | 0.21 | 1.73 | 12.43 | 12.49 | 12.37 | 73042 |
| 1730409780 | 12.16 | -0.22 | -1.78 | 12.23 | 12.23 | 12.005 | 72597 |
| 1730323500 | 12.38 | -0.15 | -1.20 | 12.53 | 12.54 | 12.38 | 47863 |
| 1730237280 | 12.53 | -0.11 | -0.87 | 12.525 | 12.55 | 12.44 | 144809 |
| 1730150880 | 12.64 | 0.17 | 1.36 | 12.48 | 12.72 | 12.46 | 71945 |
| 1729891500 | 12.47 | 0.05 | 0.40 | 12.46 | 12.49 | 12.43 | 39317 |
| 1729805160 | 12.42 | -0.06 | -0.48 | 12.506 | 12.53 | 12.37 | 57190 |
| 1729718940 | 12.48 | -0.12 | -0.96 | 12.48 | 12.5301 | 12.425 | 37286 |
| 1729632300 | 12.6005 | -0.09 | -0.74 | 12.64 | 12.68 | 12.574 | 49487 |
| 1729545600 | 12.695 | -0.02 | -0.12 | 12.74 | 12.75 | 12.65 | 53069 |
| 1729286400 | 12.71 | 0.14 | 1.11 | 12.683 | 12.76 | 12.659 | 86500 |
| 1729200000 | 12.57 | 0.17 | 1.37 | 12.58 | 12.67 | 12.54 | 131770 |
| 1729113960 | 12.4 | 0.23 | 1.92 | 12.315 | 12.43 | 12.29 | 131644 |
| 1729027680 | 12.167 | -0.32 | -2.59 | 12.29 | 12.38 | 12.16 | 95862 |
| 1728941220 | 12.49 | -0.02 | -0.16 | 12.42 | 12.53 | 12.38 | 91049 |
| 1728681900 | 12.51 | 0.06 | 0.48 | 12.4065 | 12.53 | 12.4065 | 50660 |
| 1728595560 | 12.45 | -0.06 | -0.48 | 12.48 | 12.495 | 12.39 | 66380 |
| 1728508800 | 12.51 | 0.36 | 2.96 | 12.42 | 12.54 | 12.41 | 801659 |
| 1728422580 | 12.15 | -0.11 | -0.90 | 12.17 | 12.2 | 12.08 | 878652 |
| 1728336000 | 12.26 | 0.15 | 1.24 | 12.16 | 12.29 | 12.16 | 152731 |
| 1728077220 | 12.11 | 0.12 | 0.98 | 12.0495 | 12.11 | 12 | 49961 |
| 1727990760 | 11.992 | -0.18 | -1.46 | 12.041 | 12.05 | 11.95 | 64775 |
| 1727904000 | 12.17 | 0.2 | 1.67 | 12.059 | 12.19 | 12.059 | 150047 |
| 1727818140 | 11.97 | 0 | 0.00 | 12.19 | 12.19 | 11.91 | 51570 |
| 1727731380 | 11.97 | -0.2 | -1.64 | 12.04 | 12.05 | 11.93 | 42692 |
| 1727472000 | 12.17 | 0.2 | 1.67 | 12.16 | 12.2185 | 12.11 | 104698 |
| 1727386200 | 11.97 | 0.46 | 4.00 | 11.875 | 11.98 | 11.861 | 56562 |
| 1727299200 | 11.51 | -0.02 | -0.17 | 11.56 | 11.57 | 11.51 | 45244 |
| 1727212800 | 11.53 | 0.19 | 1.68 | 11.48 | 11.54 | 11.45 | 98798 |
| 1727126940 | 11.34 | -0.07 | -0.61 | 11.35 | 11.39 | 11.27 | 46759 |
| 1726867200 | 11.41 | -0.34 | -2.89 | 11.4355 | 11.4355 | 11.361 | 61687 |
| 1726781220 | 11.75 | 0.15 | 1.29 | 11.75 | 11.813 | 11.73 | 43764 |
| 1726694460 | 11.6 | 0.06 | 0.52 | 11.67 | 11.72 | 11.57 | 45701 |
| 1726608240 | 11.54 | 0.42 | 3.78 | 11.57 | 11.63 | 11.51 | 46518 |
| 1726521720 | 11.12 | 0.1 | 0.91 | 11.101 | 11.14 | 11.065 | 158496 |
| 1726262940 | 11.02 | 0.1 | 0.92 | 11.086 | 11.12 | 11.01 | 67015 |
| 1726176540 | 10.92 | -0.05 | -0.46 | 10.85 | 10.92 | 10.807 | 70043 |
| 1726090140 | 10.97 | -0.03 | -0.27 | 10.948 | 10.98 | 10.85 | 92718 |
| 1726003500 | 11 | 0.04 | 0.36 | 11 | 11.0299 | 10.91 | 87698 |
| 1725917160 | 10.96 | 0.05 | 0.46 | 10.95 | 11.033 | 10.95 | 135402 |
| 1725658020 | 10.91 | -0.22 | -1.98 | 11 | 11.01 | 10.9 | 64011 |
| 1725571440 | 11.13 | 0.09 | 0.82 | 11.17 | 11.17 | 11.06 | 207061 |
| 1725485040 | 11.04 | -0.03 | -0.27 | 10.98 | 11.08 | 10.98 | 91056 |
| 1725398880 | 11.07 | -0.59 | -5.06 | 11.26 | 11.26 | 11.05 | 59618 |
| 1725053340 | 11.66 | -0.03 | -0.26 | 11.605 | 11.68 | 11.5606 | 60925 |
| 1724966400 | 11.69 | -0.07 | -0.60 | 11.72 | 11.722 | 11.645 | 68012 |
| 1724880360 | 11.76 | -0.06 | -0.51 | 11.749 | 11.83 | 11.72 | 53874 |
| 1724794080 | 11.82 | -0.01 | -0.08 | 11.82 | 11.85 | 11.794 | 29494 |
| 1724707740 | 11.83 | 0.03 | 0.25 | 11.83 | 11.85 | 11.79 | 78728 |
| 1724448480 | 11.8 | 0.24 | 2.08 | 11.59 | 11.85 | 11.59 | 40199 |
| 1724362140 | 11.56 | -0.07 | -0.60 | 11.7501 | 11.77 | 11.56 | 75263 |
| 1724275380 | 11.63 | 0.02 | 0.17 | 11.6501 | 11.66 | 11.56 | 60118 |
| 1724188800 | 11.61 | -0.04 | -0.34 | 11.57 | 11.62 | 11.57 | 56460 |
| 1724102880 | 11.65 | -0.03 | -0.26 | 11.64 | 11.7 | 11.6145 | 168428 |
| 1723843740 | 11.68 | 0.16 | 1.39 | 11.58 | 11.68 | 11.57 | 297144 |
| 1723756860 | 11.52 | 0.19 | 1.68 | 11.5 | 11.54 | 11.46 | 207096 |
| 1723670820 | 11.33 | 0.24 | 2.16 | 11.27 | 11.34 | 11.26 | 78071 |
| 1723584360 | 11.09 | 0.13 | 1.19 | 11 | 11.12 | 10.99 | 49062 |
| 1723497900 | 10.96 | 0.06 | 0.55 | 10.9001 | 10.97 | 10.87 | 150720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
