Julius Baer Gruppe AG (BAER.SW) — Price History

As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3.8% vs the 50-day and +4% vs the 200-day average, 10.9% below the 52-week high and +37.9% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
Trend: Julius Baer Gruppe AG trades 3.8% below its 50-day and 4.0% above its 200-day moving average. (as of 2026-10-29)

Julius Baer provides wealth management services across Switzerland, Europe, the Americas and Asia. It offers investment advisory and discretionary mandates, structured products, securities execution, private markets and fund access, wealth planning and family office services, and runs an open platform for third-party products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BAER.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-29	68.56	70.22	68.56	69.70	+1.40%	372,216
2026-10-28	69.64	69.64	68.10	68.74	-0.89%	431,369
2026-10-27	68.50	69.54	68.32	69.36	+0.76%	302,769
2026-10-26	67.88	69.14	67.70	68.84	+1.65%	347,256
2026-10-23	68.10	68.50	67.22	67.72	-0.85%	334,247
2026-10-22	69.10	69.36	67.94	68.30	-2.23%	591,568
2026-10-21	69.60	70.56	69.28	69.86	+0.49%	407,706
2026-10-20	69.40	69.84	68.40	69.52	-0.69%	393,761
2026-10-19	70.14	70.46	69.34	70.00	-1.27%	305,646
2026-10-16	71.18	71.52	70.74	70.90	+0.54%	237,413
2026-10-15	70.28	71.48	69.78	70.52	-0.51%	421,749
2026-10-14	70.74	71.90	70.48	70.88	-0.14%	595,348
2026-10-13	71.56	72.04	70.98	70.98	-1.09%	356,395
2026-10-12	71.18	71.76	71.06	71.76	+1.30%	229,175
2026-10-09	70.86	71.40	70.40	70.84	+0.68%	485,594
2026-10-08	69.40	70.82	69.08	70.36	+0.40%	471,903
2026-10-07	71.84	71.84	69.22	70.08	-3.92%	692,612
2026-10-06	73.60	74.22	72.80	72.94	-1.00%	384,357
2026-10-05	72.94	74.40	72.70	73.68	+1.43%	585,235
2026-10-02	71.84	73.68	71.38	72.64	+1.99%	893,641
2026-10-01	73.44	73.70	71.00	71.22	-4.12%	596,308
2026-09-30	77.74	78.22	74.28	74.28	-3.23%	888,361
2026-09-29	76.00	78.20	76.00	76.76	+7.21%	1,253,352
2026-09-28	71.60	71.82	71.02	71.60	+0.51%	306,788
2026-09-25	70.56	71.54	70.12	71.24	+1.66%	371,461
2026-09-24	70.34	70.56	69.34	70.08	-1.55%	479,173
2026-09-23	72.22	72.28	70.58	71.18	-0.75%	355,796
2026-09-22	72.44	73.72	71.34	71.72	-0.80%	574,893
2026-09-21	72.64	73.76	72.30	72.30	+0.00%	464,181
2026-09-18	73.24	73.74	72.30	72.30	-1.63%	1,086,963
2026-09-17	72.78	74.04	72.76	73.50	+1.10%	390,876
2026-09-16	72.58	73.64	72.22	72.70	+0.14%	295,580
2026-09-15	73.60	73.60	71.70	72.60	-2.29%	638,410
2026-09-14	74.60	75.44	74.02	74.30	-0.43%	218,010
2026-09-11	74.88	75.44	74.38	74.62	-0.27%	327,349
2026-09-10	74.50	75.42	74.06	74.82	+0.92%	341,522
2026-09-09	75.04	75.20	74.06	74.14	-2.01%	418,250
2026-09-08	74.68	75.88	74.62	75.66	+1.15%	448,616
2026-09-07	74.88	74.92	73.94	74.80	-0.05%	231,671
2026-09-04	75.16	75.44	74.74	74.84	-0.32%	352,434
2026-09-03	74.74	75.14	73.80	75.08	+0.45%	368,882
2026-09-02	74.50	75.12	73.94	74.74	-0.05%	377,146
2026-09-01	75.24	75.34	72.76	74.78	-0.58%	494,732
2026-08-31	76.00	76.26	75.22	75.22	-1.10%	562,306
2026-08-28	75.68	76.86	75.58	76.06	+0.74%	326,323
2026-08-27	75.42	75.70	74.32	75.50	+0.08%	415,061
2026-08-26	74.92	75.60	74.08	75.44	+1.18%	392,443
2026-08-25	75.54	75.76	74.46	74.56	-1.43%	203,755
2026-08-24	74.26	75.64	74.26	75.64	+1.56%	248,369
2026-08-21	74.64	75.00	73.58	74.48	-0.43%	392,029
2026-08-20	74.40	75.16	73.86	74.80	+0.56%	208,060
2026-08-19	75.20	75.54	74.00	74.38	-1.14%	385,828
2026-08-18	75.42	75.76	74.96	75.24	-0.74%	237,004
2026-08-17	75.56	76.24	75.36	75.80	+0.00%	242,355
2026-08-14	75.32	75.80	75.02	75.80	+1.12%	258,520
2026-08-13	75.44	76.26	74.96	74.96	-0.16%	305,236
2026-08-12	75.50	75.70	75.08	75.08	-0.74%	274,254
2026-08-11	75.34	75.92	74.98	75.64	+0.29%	285,453
2026-08-10	75.00	75.42	74.48	75.42	+0.35%	273,066
2026-08-07	73.66	75.88	73.60	75.16	+1.35%	609,145
2026-08-06	74.28	74.68	73.96	74.16	+0.19%	344,068
2026-08-05	73.42	74.30	72.58	74.02	+1.34%	606,476
2026-08-04	72.14	73.04	71.70	73.04	+1.76%	555,519
2026-08-03	71.36	71.80	70.68	71.78	+1.27%	335,996
2026-07-31	71.60	72.28	70.82	70.88	-0.56%	592,452
2026-07-30	70.26	71.56	70.06	71.28	+1.68%	513,607
2026-07-29	70.74	71.32	70.02	70.10	-0.68%	361,023
2026-07-28	70.80	71.00	69.66	70.58	+0.06%	352,674
2026-07-27	71.00	71.08	70.18	70.54	-0.03%	333,179
2026-07-24	68.80	70.72	68.76	70.56	+2.47%	413,056
2026-07-23	69.82	69.86	68.20	68.86	-1.68%	586,030
2026-07-22	70.62	70.68	69.20	70.04	-1.07%	566,139
2026-07-21	72.78	72.88	69.78	70.80	-3.96%	888,776
2026-07-20	73.52	73.76	72.70	73.72	+0.57%	700,852
2026-07-17	74.40	74.70	72.76	73.30	-1.95%	484,680
2026-07-16	74.90	75.38	73.84	74.76	-0.37%	520,363
2026-07-15	74.72	75.42	74.12	75.04	+0.43%	380,717
2026-07-14	73.30	75.00	73.18	74.72	+2.24%	374,807
2026-07-13	72.46	73.22	72.26	73.08	+0.44%	287,545
2026-07-10	71.60	73.46	71.54	72.76	+1.59%	338,014
2026-07-09	72.76	72.76	71.10	71.62	-0.58%	643,494
2026-07-08	73.52	74.08	72.04	72.04	-2.54%	629,921
2026-07-07	74.10	75.20	73.82	73.92	-0.67%	351,465
2026-07-06	73.18	74.62	73.18	74.42	+1.95%	715,433
2026-07-03	71.06	73.00	71.06	73.00	+1.61%	353,126
2026-07-02	69.78	72.56	69.50	71.84	+2.86%	561,420
2026-07-01	70.00	70.10	69.42	69.84	+0.06%	677,992
2026-06-30	69.80	69.88	69.04	69.80	+0.98%	456,503
2026-06-29	68.00	69.38	67.84	69.12	+1.41%	466,846
2026-06-26	67.86	68.30	67.34	68.16	-0.50%	429,460
2026-06-25	65.48	68.50	65.40	68.50	+4.52%	476,559
2026-06-24	65.96	65.96	65.26	65.54	-0.85%	319,880
2026-06-23	65.26	66.32	65.26	66.10	+0.00%	399,549
2026-06-22	65.42	66.46	65.28	66.10	+0.95%	250,192
2026-06-19	64.68	65.48	63.86	65.48	-1.36%	723,755
2026-06-18	66.22	66.50	65.28	66.38	+0.73%	360,613
2026-06-17	65.78	66.20	65.34	65.90	-0.18%	479,371
2026-06-16	66.08	67.08	65.98	66.02	+0.00%	401,179
2026-06-15	65.76	66.50	65.72	66.02	+2.04%	461,115
2026-06-12	64.36	65.64	64.36	64.70	+2.08%	528,037
2026-06-11	63.72	64.18	63.28	63.38	-0.56%	326,452
2026-06-10	64.84	64.84	62.78	63.74	-1.51%	431,548
2026-06-09	65.44	66.20	64.72	64.72	-1.07%	358,061
2026-06-08	65.00	65.58	64.62	65.42	-0.46%	338,785
2026-06-05	65.80	66.56	65.26	65.72	+0.15%	293,558
2026-06-04	64.86	66.16	64.14	65.62	+1.39%	519,329
2026-06-03	64.88	65.64	64.14	64.72	-0.15%	513,988
2026-06-02	64.90	65.72	64.66	64.82	+0.93%	467,620
2026-06-01	63.76	64.58	63.64	64.22	+0.31%	366,537
2026-05-29	62.80	64.02	62.00	64.02	+1.91%	2,115,666
2026-05-28	63.60	63.90	62.46	62.82	-2.24%	512,429
2026-05-27	65.28	65.50	64.12	64.26	-1.53%	401,145
2026-05-26	64.98	66.36	64.90	65.26	+2.97%	870,302
2026-05-22	64.68	65.40	61.00	63.38	-6.93%	1,840,096
2026-05-21	67.80	68.28	67.18	68.10	+0.44%	669,612
2026-05-20	66.76	68.44	66.24	67.80	+0.77%	521,996
2026-05-19	68.08	68.70	67.28	67.28	-1.12%	347,399
2026-05-18	67.44	68.60	67.04	68.04	+0.38%	432,571
2026-05-15	68.44	68.66	66.70	67.78	-0.24%	399,136
2026-05-13	67.50	68.12	67.20	67.94	+1.95%	582,411
2026-05-12	66.80	67.90	65.94	66.64	-0.74%	474,141
2026-05-11	66.94	67.70	66.82	67.14	+0.75%	387,409
2026-05-08	65.34	66.76	65.34	66.64	+1.25%	255,767
2026-05-07	66.48	66.90	65.82	65.82	-0.30%	313,100
2026-05-06	64.50	66.92	64.48	66.02	+3.38%	692,349
2026-05-05	63.74	64.10	63.34	63.86	+0.16%	368,896
2026-05-04	64.48	64.58	63.54	63.76	-0.53%	271,630
2026-04-30	61.92	64.22	61.82	64.10	+2.23%	399,960
2026-04-29	61.82	64.20	61.82	62.70	+1.92%	684,887
2026-04-28	61.54	61.74	60.80	61.52	-0.06%	846,196
2026-04-27	61.60	61.94	61.26	61.56	-0.52%	502,291
2026-04-24	61.38	62.06	60.94	61.88	-0.55%	261,528
2026-04-23	62.90	63.10	61.82	62.22	-1.58%	703,441
2026-04-22	63.66	63.94	63.06	63.22	-0.57%	274,831
2026-04-21	63.70	64.34	63.32	63.58	+0.00%	287,550
2026-04-20	62.74	63.80	62.48	63.58	+0.89%	465,231
2026-04-17	61.94	63.26	61.64	63.02	+1.84%	439,408
2026-04-16	62.28	62.80	61.88	61.88	-0.19%	371,146
2026-04-15	61.16	62.00	61.14	62.00	+0.98%	329,697
2026-04-14	61.32	61.54	60.78	61.40	+0.92%	501,729
2026-04-13	59.68	60.84	58.84	60.84	-2.31%	563,744
2026-04-10	62.00	63.70	61.68	62.28	+1.24%	741,630
2026-04-09	61.44	61.54	60.74	61.52	+0.07%	381,853
2026-04-08	61.32	62.54	61.06	61.48	+5.17%	515,105
2026-04-07	60.00	60.40	58.46	58.46	-2.14%	570,058
2026-04-02	59.14	59.90	58.70	59.74	-0.73%	356,683
2026-04-01	60.00	60.58	59.58	60.18	+3.47%	462,833
2026-03-31	57.88	58.54	57.68	58.16	+0.80%	668,097
2026-03-30	57.22	57.92	56.84	57.70	+0.56%	384,242
2026-03-27	58.28	58.28	56.98	57.38	-1.21%	344,754
2026-03-26	58.16	58.32	57.34	58.08	-0.89%	488,728
2026-03-25	58.20	59.18	58.02	58.60	+2.23%	601,622
2026-03-24	57.06	57.50	56.22	57.32	+0.70%	539,332
2026-03-23	54.80	57.88	54.30	56.92	+2.34%	836,623
2026-03-20	57.22	57.44	55.32	55.62	-1.70%	1,291,761
2026-03-19	58.20	58.32	56.58	56.58	-4.07%	853,126
2026-03-18	60.00	60.30	58.74	58.98	-0.57%	676,216
2026-03-17	58.94	59.90	58.32	59.32	+0.20%	468,773
2026-03-16	59.14	59.66	58.60	59.20	-0.34%	325,813
2026-03-13	60.06	60.14	58.94	59.40	-2.17%	737,167
2026-03-12	61.08	61.72	60.50	60.72	-0.65%	719,808
2026-03-11	61.60	61.78	60.76	61.12	-1.80%	369,548
2026-03-10	63.02	63.64	62.18	62.24	+1.17%	376,443
2026-03-09	60.16	61.52	60.10	61.52	-2.23%	654,525
2026-03-06	63.90	64.02	61.94	62.92	-1.01%	484,471
2026-03-05	63.98	64.88	63.52	63.56	-0.63%	388,278
2026-03-04	62.86	64.34	62.14	63.96	+1.81%	359,152
2026-03-03	63.46	63.54	61.04	62.82	-2.51%	694,650
2026-03-02	63.16	64.44	62.94	64.44	-1.77%	761,287
2026-02-27	65.84	66.22	64.96	65.60	-0.27%	484,962
2026-02-26	64.84	65.96	64.64	65.78	+1.20%	389,623
2026-02-25	64.32	65.00	64.14	65.00	+1.37%	358,413
2026-02-24	64.54	64.78	63.76	64.12	-0.65%	531,616
2026-02-23	65.80	66.20	64.14	64.54	-2.12%	478,138
2026-02-20	65.80	66.56	65.46	65.94	+0.73%	279,687
2026-02-19	66.14	66.30	65.02	65.46	-0.82%	523,629
2026-02-18	64.50	66.04	64.42	66.00	+2.64%	539,069
2026-02-17	63.84	64.46	63.28	64.30	-0.25%	414,177
2026-02-16	64.36	65.00	64.12	64.46	+0.81%	273,834
2026-02-13	63.44	64.06	63.22	63.94	+0.79%	705,150
2026-02-12	64.24	65.14	63.44	63.44	-0.47%	588,695
2026-02-11	65.82	65.82	62.68	63.74	-3.10%	983,859
2026-02-10	68.02	68.10	65.78	65.78	-3.04%	599,641
2026-02-09	67.30	67.98	66.82	67.84	+1.53%	292,360
2026-02-06	66.30	67.44	65.52	66.82	+0.48%	525,364
2026-02-05	67.80	68.16	66.20	66.50	-1.22%	484,351
2026-02-04	67.76	68.24	66.00	67.32	+0.09%	798,522
2026-02-03	68.00	68.60	66.10	67.26	+2.94%	857,917
2026-02-02	63.88	65.34	61.42	65.34	+1.11%	1,097,152
2026-01-30	64.20	65.22	63.94	64.62	+0.84%	639,816
2026-01-29	64.66	64.78	63.60	64.08	-0.28%	579,023
2026-01-28	67.30	67.38	64.06	64.26	-4.35%	724,272
2026-01-27	66.38	67.84	66.10	67.18	+1.60%	343,433
2026-01-26	67.20	67.50	66.12	66.12	-1.67%	382,759
2026-01-23	67.20	67.44	66.88	67.24	-0.21%	431,127
2026-01-22	67.48	67.88	67.20	67.38	+1.84%	424,009
2026-01-21	65.90	66.16	64.78	66.16	+0.03%	475,317
2026-01-20	66.36	66.36	65.18	66.14	-0.93%	448,555
2026-01-19	66.72	68.16	64.72	66.76	-1.79%	326,224
2026-01-16	67.80	68.06	67.40	67.98	+0.53%	283,458
2026-01-15	67.50	67.86	66.66	67.62	+0.68%	492,992
2026-01-14	67.00	67.68	66.38	67.16	+0.57%	622,508
2026-01-13	65.16	67.20	65.16	66.78	+2.77%	704,771
2026-01-12	65.08	65.08	64.00	64.98	-0.15%	270,979
2026-01-09	65.06	65.50	64.00	65.08	+0.15%	406,460
2026-01-08	64.44	64.98	63.54	64.98	-0.58%	748,981
2026-01-07	64.98	65.36	64.66	65.36	+0.96%	652,946
2026-01-06	66.04	66.08	64.28	64.74	-1.58%	418,554
2026-01-05	62.80	65.78	62.76	65.78	+5.42%	895,571
2025-12-30	62.00	62.56	62.00	62.40	+0.45%	235,729
2025-12-29	62.76	62.92	62.04	62.12	-1.02%	415,893
2025-12-23	62.56	62.98	62.44	62.76	+0.10%	295,761
2025-12-22	62.30	62.70	62.14	62.70	+0.35%	325,244
2025-12-19	62.00	62.48	61.84	62.48	+0.90%	662,722
2025-12-18	60.28	61.92	60.04	61.92	+2.52%	551,753
2025-12-17	60.28	60.86	60.22	60.40	+0.30%	410,893
2025-12-16	60.00	61.04	59.80	60.22	-0.95%	577,832
2025-12-15	60.50	60.94	60.30	60.80	+0.76%	376,211
2025-12-12	61.00	61.84	60.24	60.34	-0.03%	629,792
2025-12-11	59.08	60.86	58.90	60.36	+1.99%	685,783
2025-12-10	59.36	59.58	58.78	59.18	-0.44%	356,663
2025-12-09	58.52	59.44	58.38	59.44	+1.78%	496,872
2025-12-08	58.04	58.58	57.92	58.40	+0.72%	366,114
2025-12-05	57.18	58.52	56.98	57.98	+1.43%	513,302
2025-12-04	56.80	57.30	56.68	57.16	+1.20%	382,932
2025-12-03	57.42	57.42	56.34	56.48	-1.84%	380,435
2025-12-02	57.44	57.96	57.22	57.54	+0.28%	415,042
2025-12-01	57.20	57.38	56.60	57.38	-0.03%	362,171
2025-11-28	58.00	58.34	57.28	57.40	-1.20%	425,436
2025-11-27	57.56	58.38	57.00	58.10	+1.22%	368,418
2025-11-26	57.36	57.62	56.78	57.40	+0.84%	543,374
2025-11-25	56.70	57.44	55.66	56.92	+1.79%	888,562
2025-11-24	58.50	58.96	54.86	55.92	-4.41%	2,208,704
2025-11-21	57.06	58.50	57.06	58.50	+0.79%	600,944
2025-11-20	58.50	58.88	57.66	58.04	+1.01%	624,709
2025-11-19	56.10	57.58	55.84	57.46	+2.61%	503,349
2025-11-18	56.04	56.40	55.46	56.00	-2.74%	774,679
2025-11-17	57.82	58.50	57.30	57.58	+0.14%	486,068
2025-11-14	58.72	58.72	56.72	57.50	-2.74%	535,265
2025-11-13	58.96	59.12	58.62	59.12	+1.69%	491,309
2025-11-12	58.00	58.32	57.90	58.14	+0.48%	471,948
2025-11-11	56.72	57.86	56.60	57.86	+3.32%	600,336
2025-11-10	55.10	56.66	55.06	56.00	+3.02%	670,357
2025-11-07	54.50	54.94	54.24	54.36	+0.30%	529,105
2025-11-06	54.18	54.50	53.98	54.20	-0.07%	389,946
2025-11-05	53.38	54.50	53.26	54.24	+0.97%	368,941
2025-11-04	53.80	53.96	53.08	53.72	-0.74%	380,530
2025-11-03	54.06	54.36	53.88	54.12	-0.15%	368,519
2025-10-31	54.20	54.28	53.80	54.20	+0.33%	341,583
2025-10-30	53.74	54.50	53.74	54.02	+0.75%	455,056

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+8.75%). Worst month: Mar (-5.64%). Based on 2 years of daily data (2025–2026).

Jan+4.15%
Feb+4.17%
Mar-5.64%
Apr-2.74%
May-0.54%
Jun+4.03%
Jul+2.49%
Aug+5.41%
Sep-2.48%
Oct-1.53%
Nov+6.06%
Dec+8.75%

FAQ · from the current price data · as of 2026-10-29

Quick answers

What is Julius Baer Gruppe AG's (BAER.SW) latest close?

69.70 on 2026-10-29, from the Closelook data lake's daily price record.

What is BAER.SW's 52-week high and low?

78.22 high and 52.80 low over the trailing 52 weeks, as of 2026-10-29.

What is Julius Baer Gruppe AG's strongest and weakest month historically?

Historically, BAER.SW's strongest calendar month has been Dec (average +8.75%) and its weakest Mar (average -5.64%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BAER.SW?

Pullback inside an uptrend stack: Trades -3.8% vs the 50-day and +4% vs the 200-day average, 10.9% below the 52-week high and +37.9% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.

Is BAER.SW above its 50-day and 200-day moving averages?

Julius Baer Gruppe AG trades 3.8% below its 50-day and 4.0% above its 200-day moving average (1.0% below its 20-day). As of 2026-10-29.