Julius Bär Gruppe AG - BAER.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	55.1	56	56	56.66	55.06	668,233
November 07, 2025	54.5	54.36	54.36	54.94	54.24	529,105
November 06, 2025	54.18	54.2	54.2	54.5	53.98	389,971
November 05, 2025	53.38	54.24	54.24	54.5	53.26	368,941
November 04, 2025	53.8	53.72	53.72	53.96	53.08	380,550
November 03, 2025	54.06	54.12	54.12	54.36	53.88	368,519
October 31, 2025	54.2	54.2	54.2	54.28	53.8	341,782
October 30, 2025	53.74	54.02	54.02	54.5	53.74	456,000
October 29, 2025	53	53.62	53.62	53.92	52.8	438,219
October 28, 2025	52.9	52.98	52.98	53.46	52.74	405,977
October 27, 2025	53.52	53.24	53.24	53.56	53.12	270,906
October 24, 2025	53.08	53.34	53.34	53.36	52.76	284,217
October 23, 2025	52.7	52.9	52.9	53.4	52.52	298,413
October 22, 2025	52.4	52.54	52.54	52.8	52	269,339
October 21, 2025	53.2	52.52	52.52	53.2	52.12	329,171
October 20, 2025	53.26	53.06	53.06	53.7	52.94	565,881
October 17, 2025	53	52.68	52.68	53.06	51.76	930,402
October 16, 2025	54.1	54.24	54.24	55.02	53.78	318,779
October 15, 2025	54	54.02	54.02	54.64	53.58	417,230
October 14, 2025	55.34	53.5	53.5	55.4	53.5	924,446
October 13, 2025	56.04	55.78	55.78	56.46	55.26	359,972
October 10, 2025	55.92	56.18	56.18	57.26	55.92	393,648
October 09, 2025	55.92	56.02	56.02	56.4	55.74	351,519
October 08, 2025	55.68	56.04	56.04	56.38	55.66	361,585
October 07, 2025	55.58	55.74	55.74	56.02	55.48	292,684
October 06, 2025	55.12	55.64	55.64	55.64	54.72	289,970
October 03, 2025	55.68	55.2	55.2	56.04	54.46	352,143
October 02, 2025	55.26	55.34	55.34	55.72	55.06	405,940
October 01, 2025	54.72	55.04	55.04	55.56	54.36	471,583
September 30, 2025	54.32	54.96	54.96	55.2	54.14	433,141
September 29, 2025	54.1	54.32	54.32	54.46	53.74	291,673
September 26, 2025	53.48	53.66	53.66	53.86	53.42	315,068
September 25, 2025	53.74	53.26	53.26	53.8	52.56	518,240
September 24, 2025	54.76	54.12	54.12	54.78	53.56	538,711
September 23, 2025	54.9	55.08	55.08	55.72	54.34	627,625
September 22, 2025	55.32	54.46	54.46	55.38	54.34	409,692
September 19, 2025	55.28	55.42	55.42	55.68	55.08	1.29M
September 18, 2025	55.76	55.18	55.18	55.94	55.06	384,602
September 17, 2025	56.04	55.76	55.76	56.22	55.74	478,213
September 16, 2025	57.72	56.18	56.18	57.78	55.86	523,315
September 15, 2025	57.9	57.74	57.74	58.08	57.6	268,027
September 12, 2025	58.24	57.7	57.7	58.38	57.24	257,651
September 11, 2025	58.1	58.02	58.02	58.38	57.66	268,512
September 10, 2025	57.84	57.88	57.88	58.06	57.52	284,245
September 09, 2025	57.5	57.58	57.58	57.62	57	289,260
September 08, 2025	57.2	57.4	57.4	57.52	57.04	193,567
September 05, 2025	57.9	57.02	57.02	58.26	56.82	311,358
September 04, 2025	56.96	57.38	57.38	57.5	56.76	417,369
September 03, 2025	57.02	56.78	56.78	57.2	56.46	278,669
September 02, 2025	57.52	56.86	56.86	58.3	56.52	469,631
September 01, 2025	57.48	57.42	57.42	57.74	56.88	270,311
August 29, 2025	58.68	57.7	57.7	58.72	57.7	313,275
August 28, 2025	58.94	58.7	58.7	59.34	58.56	249,926
August 27, 2025	58.88	58.78	58.78	59.38	58.22	465,747
August 26, 2025	59.42	58.8	58.8	59.6	58.62	768,131
August 25, 2025	59.58	59.76	59.76	59.88	59.5	269,632
August 22, 2025	58.3	59.64	59.64	59.64	58.22	370,706
August 21, 2025	58.44	58.56	58.56	58.76	58.26	229,281
August 20, 2025	58.4	58.44	58.44	58.72	58.32	273,324
August 19, 2025	57.66	58.8	58.8	58.88	57.66	406,659

Julius Bär Gruppe AG (BAER.SW) SIX