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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	56.7	56.3	56.3	56.7	55.6	418,427
July 24, 2025	56.38	56.76	56.76	56.84	56.1	575,996
July 23, 2025	56.12	56	56	56.64	55.4	571,873
July 22, 2025	57.62	55.3	55.3	58.4	54.74	1.4M
July 21, 2025	55.68	56.5	56.5	56.56	55.6	422,610
July 18, 2025	55	55.68	55.68	55.98	54.96	529,523
July 17, 2025	54.96	54.64	54.64	55.2	54.18	723,584
July 16, 2025	55.22	54.62	54.62	55.54	54.62	502,872
July 15, 2025	55.24	55.4	55.4	56.28	55.14	343,275
July 14, 2025	54.46	55.18	55.18	55.18	54.46	240,931
July 11, 2025	54.82	55.14	55.14	55.56	54.64	472,248
July 10, 2025	54.74	55.06	55.06	55.18	54.52	536,472
July 09, 2025	54.86	54.32	54.32	55.1	54.14	740,821
July 08, 2025	54.4	54.76	54.76	54.76	53.96	828,475
July 07, 2025	53.32	54.08	54.08	54.14	53.18	480,945
July 04, 2025	53.72	53.38	53.38	54.04	53.04	444,311
July 03, 2025	54.3	53.92	53.92	54.44	53.46	774,639
July 02, 2025	53.86	54.08	54.08	54.24	53.58	669,907
July 01, 2025	53.46	53.36	53.36	53.64	53.04	541,659
June 30, 2025	53.84	53.64	53.64	54.14	53.5	552,458
June 27, 2025	53.4	53.82	53.82	53.86	53.34	402,354
June 26, 2025	52.7	53.04	53.04	53.1	52.52	510,012
June 25, 2025	52.5	52.32	52.32	52.78	52.28	721,063
June 24, 2025	53.3	52.2	52.2	53.3	52.16	465,417
June 23, 2025	51.32	51.28	51.28	51.74	51	379,619
June 20, 2025	51.6	51.86	51.86	52.28	51.6	762,751
June 19, 2025	51.3	51.44	51.44	51.56	50.78	471,605
June 18, 2025	52.1	51.72	51.72	52.1	51.32	566,008
June 17, 2025	52.28	52.2	52.2	52.44	51.86	573,731
June 16, 2025	52.5	52.76	52.76	53.16	52.5	453,335
June 13, 2025	52.5	52.44	52.44	52.86	52.24	499,958
June 12, 2025	53.2	53.52	53.52	53.84	52.96	489,298
June 11, 2025	52.92	53.7	53.7	54.08	52.88	651,361
June 10, 2025	52.4	52.78	52.78	52.88	52.12	584,930
June 06, 2025	51.64	52.76	52.76	52.96	51.5	584,195
June 05, 2025	52.76	52.44	52.44	53	52.26	748,408
June 04, 2025	53.08	52.5	52.5	53.24	52.12	1.07M
June 03, 2025	52.8	53.2	53.2	53.56	52.54	1.07M
June 02, 2025	53.7	53.98	53.98	54.24	53.32	647,223
May 30, 2025	53.96	54.12	54.12	54.3	53.46	1.44M
May 28, 2025	54	53.44	53.44	54.16	53.34	439,767
May 27, 2025	54	54.18	54.18	54.9	53.76	423,887
May 26, 2025	54	53.96	53.96	54.14	53.58	444,824
May 23, 2025	53.88	53.24	53.24	54.48	52.04	699,786
May 22, 2025	54.02	54.06	54.06	54.56	53.42	668,089
May 21, 2025	53.26	54.56	54.56	55.14	53.26	1.46M

Julius Bär Gruppe AG (BAER.SW) SIX