Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.22	10.36	10.20	10.24	119,293	-0.05(-0.49%)
May 27, 2022	10.21	10.31	10.19	10.29	47,415	+0.16(+1.58%)
May 26, 2022	9.590	10.13	9.590	10.13	70,031	+0.24(+2.43%)
May 25, 2022	9.850	9.950	9.780	9.890	166,055	-0.02(-0.25%)
May 24, 2022	9.860	9.940	9.750	9.915	206,999	+0.11(+1.12%)
May 23, 2022	9.580	9.820	9.580	9.805	608,888	+0.42(+4.43%)
May 20, 2022	9.400	9.475	9.265	9.389	71,536	-0.03(-0.33%)
May 19, 2022	9.270	9.470	9.260	9.420	109,308	-0.43(-4.37%)
May 18, 2022	9.740	9.850	9.680	9.850	57,138	+0.00(+0.02%)
May 17, 2022	9.830	9.870	9.770	9.848	156,878	+0.45(+4.81%)
May 16, 2022	9.342	9.460	9.340	9.396	111,755	+0.01(+0.06%)
May 13, 2022	9.340	9.440	9.320	9.390	161,796	+0.32(+3.53%)
May 12, 2022	8.980	9.163	8.980	9.070	122,756	-0.09(-0.98%)
May 11, 2022	9.220	9.380	9.150	9.160	181,658	+0.06(+0.66%)
May 10, 2022	9.270	9.275	9.020	9.100	269,934	+0.00(+0.00%)
May 09, 2022	9.310	9.320	9.080	9.100	266,698	-0.39(-4.11%)
May 06, 2022	9.420	9.520	9.384	9.490	132,439	-0.02(-0.21%)
May 05, 2022	9.750	9.750	9.400	9.510	143,329	-0.25(-2.56%)
May 04, 2022	9.570	9.760	9.491	9.760	75,113	+0.21(+2.25%)
May 03, 2022	9.560	9.660	9.490	9.545	238,965	+0.13(+1.43%)
May 02, 2022	9.410	9.442	9.310	9.410	190,229	-0.11(-1.16%)
Apr 29, 2022	9.760	9.770	9.520	9.520	105,649	+0.03(+0.26%)
Apr 28, 2022	9.385	10.46	9.360	9.495	167,168	+0.15(+1.66%)
Apr 27, 2022	9.320	9.410	9.250	9.340	168,226	-0.09(-0.95%)
Apr 26, 2022	9.790	9.820	9.430	9.430	277,000	-0.27(-2.78%)
Apr 25, 2022	9.590	9.730	9.500	9.700	146,817	-0.10(-1.02%)
Apr 22, 2022	9.880	9.880	9.751	9.800	77,349	-0.26(-2.58%)
Apr 21, 2022	10.34	10.34	10.05	10.06	102,337	-0.26(-2.52%)
Apr 20, 2022	10.34	10.39	10.26	10.32	72,737	+0.04(+0.39%)
Apr 19, 2022	10.19	10.28	10.19	10.28	154,095	-0.21(-2.00%)
Apr 18, 2022	10.34	10.64	10.34	10.49	66,894	-0.51(-4.64%)
Apr 14, 2022	10.94	11.31	10.86	11.00	48,946	+0.11(+0.96%)
Apr 13, 2022	10.74	10.96	10.74	10.89	77,940	-0.11(-0.95%)
Apr 12, 2022	11.01	11.09	10.83	11.00	274,646	-0.17(-1.52%)
Apr 11, 2022	11.13	11.23	11.06	11.17	711,779	+0.07(+0.68%)
Apr 08, 2022	11.05	11.18	11.05	11.10	65,413	+0.01(+0.05%)
Apr 07, 2022	11.11	11.17	10.97	11.09	62,759	+0.13(+1.19%)
Apr 06, 2022	10.91	11.08	10.86	10.96	57,661	-0.41(-3.61%)
Apr 05, 2022	11.41	11.45	11.31	11.37	66,133	-0.46(-3.89%)
Apr 04, 2022	11.82	11.87	11.77	11.83	55,375	+0.14(+1.20%)
Apr 01, 2022	11.69	11.70	11.59	11.69	61,532	+0.18(+1.56%)
Mar 31, 2022	11.62	11.70	11.51	11.51	68,521	-0.22(-1.88%)
Mar 30, 2022	11.81	11.81	11.69	11.73	46,337	-0.11(-0.93%)
Mar 29, 2022	11.82	11.84	11.74	11.84	127,084	+0.64(+5.71%)
Mar 28, 2022	11.29	11.29	11.11	11.20	88,082	-0.06(-0.49%)
Mar 25, 2022	11.27	11.29	11.19	11.26	48,741	-0.04(-0.40%)
Mar 24, 2022	11.21	11.36	11.15	11.30	39,925	+0.01(+0.09%)
Mar 23, 2022	11.27	11.37	11.24	11.29	72,530	-0.22(-1.91%)
Mar 22, 2022	11.54	11.59	11.50	11.51	223,066	+0.14(+1.23%)
Mar 21, 2022	11.40	11.41	11.30	11.37	57,864	+0.00(+0.00%)
Mar 18, 2022	11.11	11.44	11.11	11.37	63,359	+0.22(+1.97%)
Mar 17, 2022	11.07	11.33	11.00	11.15	81,696	+0.06(+0.59%)
Mar 16, 2022	11.02	11.28	10.90	11.09	64,556	+0.64(+6.08%)
Mar 15, 2022	10.49	10.58	10.33	10.45	329,432	-0.08(-0.76%)
Mar 14, 2022	10.83	10.89	10.51	10.53	185,008	+0.18(+1.74%)
Mar 11, 2022	10.55	10.55	10.34	10.35	116,062	+0.13(+1.27%)
Mar 10, 2022	10.24	10.26	10.12	10.22	258,992	-0.28(-2.67%)
Mar 09, 2022	10.37	10.62	10.36	10.50	303,951	+0.61(+6.17%)
Mar 08, 2022	9.980	10.12	9.805	9.890	193,488	+0.32(+3.34%)
Mar 07, 2022	9.900	9.919	9.465	9.570	122,595	-0.64(-6.27%)
Mar 04, 2022	10.48	10.59	10.21	10.21	97,928	-0.87(-7.85%)
Mar 03, 2022	11.32	11.37	10.99	11.08	139,913	-0.19(-1.69%)
Mar 02, 2022	11.19	11.31	11.19	11.27	108,588	+0.12(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.