Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.23	12.27	12.02	12.27	54,964	-0.09(-0.73%)
May 30, 2023	12.54	12.54	12.32	12.36	34,264	-0.14(-1.12%)
May 26, 2023	12.47	12.56	12.36	12.50	24,022	+0.03(+0.24%)
May 25, 2023	12.42	12.47	12.36	12.47	43,623	+0.01(+0.08%)
May 24, 2023	12.49	12.51	12.43	12.46	24,212	-0.35(-2.70%)
May 23, 2023	12.82	12.94	12.77	12.81	17,085	-1.14(-8.20%)
May 22, 2023	14.04	14.06	13.89	13.95	28,897	-0.01(-0.07%)
May 19, 2023	13.87	14.03	13.87	13.96	33,037	+0.34(+2.50%)
May 18, 2023	13.63	13.68	13.55	13.62	37,556	-0.06(-0.44%)
May 17, 2023	13.58	13.80	13.56	13.68	228,403	+0.08(+0.57%)
May 16, 2023	13.68	13.70	13.60	13.60	27,936	-0.33(-2.35%)
May 15, 2023	13.86	13.94	13.82	13.93	29,078	+0.03(+0.22%)
May 12, 2023	13.96	13.96	13.77	13.90	20,061	-0.07(-0.50%)
May 11, 2023	13.79	13.97	13.65	13.97	11,385	+0.17(+1.20%)
May 10, 2023	13.73	13.83	13.68	13.80	35,034	-0.06(-0.47%)
May 09, 2023	13.66	13.83	13.65	13.87	36,497	-0.13(-0.92%)
May 08, 2023	13.94	14.08	13.94	14.00	25,842	-0.07(-0.51%)
May 05, 2023	13.85	14.09	13.84	14.07	20,053	+0.21(+1.52%)
May 04, 2023	13.87	13.94	13.77	13.86	33,434	-0.23(-1.63%)
May 03, 2023	14.09	14.32	14.07	14.09	25,903	+0.09(+0.64%)
May 02, 2023	14.10	14.10	13.95	14.00	39,623	-0.31(-2.19%)
May 01, 2023	14.28	14.35	14.20	14.31	40,224	+0.07(+0.52%)
Apr 28, 2023	14.26	14.28	14.21	14.24	26,747	+0.09(+0.64%)
Apr 27, 2023	14.08	14.16	13.97	14.15	36,981	-0.02(-0.14%)
Apr 26, 2023	14.22	14.28	14.14	14.17	73,457	-0.04(-0.28%)
Apr 25, 2023	14.31	14.32	14.18	14.21	38,209	-0.21(-1.46%)
Apr 24, 2023	14.42	14.51	14.37	14.42	19,240	+0.18(+1.26%)
Apr 21, 2023	14.19	14.28	14.15	14.24	12,143	+0.12(+0.85%)
Apr 20, 2023	14.16	14.26	14.08	14.12	29,768	-0.12(-0.84%)
Apr 19, 2023	14.04	14.25	14.04	14.24	192,683	+0.41(+2.96%)
Apr 18, 2023	13.85	13.90	13.79	13.83	26,907	+0.27(+1.99%)
Apr 17, 2023	13.59	13.59	13.46	13.56	63,323	-1.13(-7.69%)
Apr 14, 2023	14.34	14.69	14.34	14.69	14,829	+0.70(+4.98%)
Apr 13, 2023	13.85	14.07	13.84	13.99	407,871	+0.25(+1.84%)
Apr 12, 2023	13.53	13.86	13.52	13.74	605,218	+0.10(+0.73%)
Apr 11, 2023	13.54	13.76	13.47	13.64	612,094	+0.10(+0.70%)
Apr 10, 2023	13.49	13.74	13.34	13.54	26,850	-0.07(-0.55%)
Apr 06, 2023	13.41	13.63	13.41	13.62	700,318	+0.36(+2.75%)
Apr 05, 2023	13.23	13.33	13.19	13.26	37,724	-0.22(-1.63%)
Apr 04, 2023	13.50	13.53	13.45	13.47	23,343	-0.11(-0.77%)
Apr 03, 2023	13.55	13.61	13.44	13.58	17,037	+0.01(+0.04%)
Mar 31, 2023	13.51	13.70	13.51	13.57	13,681	+0.24(+1.84%)
Mar 30, 2023	13.41	13.41	13.31	13.33	35,152	+0.04(+0.30%)
Mar 29, 2023	13.26	13.30	13.18	13.29	92,590	+0.09(+0.68%)
Mar 28, 2023	13.17	13.24	13.16	13.20	44,043	-0.03(-0.23%)
Mar 27, 2023	13.42	13.42	13.16	13.23	17,295	-0.22(-1.64%)
Mar 24, 2023	13.16	13.48	13.13	13.45	42,067	+0.02(+0.15%)
Mar 23, 2023	13.52	13.56	13.34	13.43	25,960	+0.34(+2.60%)
Mar 22, 2023	13.17	13.27	13.09	13.09	24,978	-0.18(-1.36%)
Mar 21, 2023	13.23	13.36	13.14	13.27	19,279	+0.49(+3.83%)
Mar 20, 2023	12.79	12.90	12.75	12.78	28,110	+0.93(+7.85%)
Mar 17, 2023	11.72	11.93	11.60	11.85	23,580	-0.37(-3.03%)
Mar 16, 2023	11.94	12.31	11.94	12.22	17,997	+0.78(+6.82%)
Mar 15, 2023	11.57	11.59	11.29	11.44	91,009	-0.94(-7.59%)
Mar 14, 2023	12.36	12.44	12.29	12.38	36,264	+0.14(+1.14%)
Mar 13, 2023	12.04	12.40	12.04	12.24	1,003,828	-0.55(-4.30%)
Mar 10, 2023	12.76	12.90	12.75	12.79	93,197	-0.39(-2.96%)
Mar 09, 2023	13.23	13.31	13.17	13.18	22,423	+0.02(+0.15%)
Mar 08, 2023	13.13	13.22	13.10	13.16	17,275	+0.00(+0.00%)
Mar 07, 2023	13.24	13.25	13.12	13.16	29,906	-0.24(-1.79%)
Mar 06, 2023	13.41	13.46	13.38	13.40	48,449	+0.03(+0.22%)
Mar 03, 2023	13.24	13.37	13.17	13.37	48,105	+0.17(+1.29%)
Mar 02, 2023	13.17	13.22	13.14	13.20	250,794	-0.06(-0.45%)

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.