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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	57.46	57.54	57.54	57.68	57.22	217,806
August 15, 2025	57.48	57.66	57.66	58.26	57.48	313,442
August 14, 2025	57.48	56.98	56.98	57.98	56.84	431,507
August 13, 2025	58	57.74	57.74	58.14	57.56	298,966
August 12, 2025	58.08	57.86	57.86	58.28	57.62	289,398
August 11, 2025	57.62	57.98	57.98	57.98	57.52	380,144
August 08, 2025	56.84	57.38	57.38	57.38	56.7	369,567
August 07, 2025	55.62	56.84	56.84	57.24	55.48	522,049
August 06, 2025	55.42	55.32	55.32	55.62	55.04	301,257
August 05, 2025	54.98	55.02	55.02	55.4	54.66	343,499
August 04, 2025	53.92	54.42	54.42	54.5	53.54	690,516
July 31, 2025	56	55.22	55.22	56.1	55.16	516,118
July 30, 2025	55.34	55.76	55.76	56.18	54.92	368,840
July 29, 2025	55.38	55.26	55.26	55.7	55.12	445,319
July 28, 2025	56.34	55.28	55.28	56.84	55.28	389,987

Julius Bär Gruppe AG (BAER.SW) SIX