Bellevue Group AG (SWX:BBN)
Switzerland · Delayed Price · Currency is CHF 7.28
+0.12 (1.68%)
Jun 4, 2026, 5:30 PM CET
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | -2.72% | 20,986 |
| Jun 2, 2026 | 7.40 | 7.48 | 7.34 | 7.36 | 7.36 | 0.27% | 31,737 |
| Jun 1, 2026 | 7.46 | 7.46 | 7.28 | 7.34 | 7.34 | -1.61% | 14,422 |
| May 29, 2026 | 7.50 | 7.58 | 7.46 | 7.46 | 7.46 | -1.06% | 17,255 |
| May 28, 2026 | 7.58 | 7.64 | 7.50 | 7.54 | 7.54 | -1.31% | 36,260 |
| May 27, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 2.14% | 15,651 |
| May 26, 2026 | 7.42 | 7.60 | 7.40 | 7.48 | 7.48 | 0.81% | 43,957 |
| May 22, 2026 | 7.50 | 7.50 | 7.34 | 7.42 | 7.42 | -0.80% | 28,563 |
| May 21, 2026 | 7.40 | 7.52 | 7.20 | 7.48 | 7.48 | -0.80% | 61,238 |
| May 20, 2026 | 7.14 | 7.58 | 7.14 | 7.54 | 7.54 | 4.72% | 44,133 |
| May 19, 2026 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -2.17% | 27,031 |
| May 18, 2026 | 7.10 | 7.36 | 7.02 | 7.36 | 7.36 | 2.22% | 40,078 |
| May 15, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.20 | -4.00% | 37,530 |
| May 13, 2026 | 7.38 | 7.50 | 7.30 | 7.50 | 7.50 | 2.18% | 22,659 |
| May 12, 2026 | 7.46 | 7.46 | 7.22 | 7.34 | 7.34 | -1.34% | 31,183 |
| May 11, 2026 | 7.50 | 7.50 | 7.30 | 7.44 | 7.44 | -0.53% | 22,111 |
| May 8, 2026 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -0.27% | 20,954 |
| May 7, 2026 | 8.00 | 8.00 | 7.46 | 7.50 | 7.50 | -5.54% | 23,897 |
| May 6, 2026 | 7.56 | 7.94 | 7.56 | 7.94 | 7.94 | 3.66% | 20,014 |
| May 5, 2026 | 7.50 | 7.66 | 7.40 | 7.66 | 7.66 | 2.13% | 26,165 |
| May 4, 2026 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -1.06% | 12,351 |
| Apr 30, 2026 | 7.78 | 7.78 | 7.50 | 7.58 | 7.58 | -1.30% | 21,326 |
| Apr 29, 2026 | 7.92 | 7.92 | 7.62 | 7.68 | 7.68 | -3.03% | 22,117 |
| Apr 28, 2026 | 8.30 | 8.30 | 7.92 | 7.92 | 7.92 | -4.35% | 12,782 |
| Apr 27, 2026 | 8.32 | 8.32 | 8.22 | 8.28 | 8.28 | -0.96% | 14,880 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.36 | 8.36 | 8.36 | -1.65% | 19,688 |
| Apr 23, 2026 | 8.48 | 8.54 | 8.48 | 8.50 | 8.50 | 0.24% | 1,413 |
| Apr 22, 2026 | 8.44 | 8.54 | 8.38 | 8.48 | 8.48 | 1.19% | 15,656 |
| Apr 21, 2026 | 8.32 | 8.46 | 8.32 | 8.38 | 8.38 | - | 8,646 |
| Apr 20, 2026 | 8.58 | 8.58 | 8.32 | 8.38 | 8.38 | -3.90% | 23,250 |
| Apr 17, 2026 | 8.30 | 8.80 | 8.30 | 8.72 | 8.72 | 5.06% | 19,595 |
| Apr 16, 2026 | 8.44 | 8.58 | 8.30 | 8.30 | 8.30 | -1.66% | 8,252 |
| Apr 15, 2026 | 8.56 | 8.56 | 8.36 | 8.44 | 8.44 | -1.86% | 22,597 |
| Apr 14, 2026 | 8.28 | 8.64 | 8.28 | 8.60 | 8.60 | 3.37% | 6,495 |
| Apr 13, 2026 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 0.24% | 1,574 |
| Apr 10, 2026 | 8.28 | 8.56 | 8.28 | 8.30 | 8.30 | 0.24% | 21,852 |
| Apr 9, 2026 | 8.42 | 8.42 | 8.24 | 8.28 | 8.28 | -1.66% | 9,662 |
| Apr 8, 2026 | 8.18 | 8.50 | 8.18 | 8.42 | 8.42 | 7.67% | 17,026 |
| Apr 7, 2026 | 7.88 | 8.10 | 7.82 | 7.82 | 7.82 | -2.49% | 9,165 |
| Apr 2, 2026 | 8.00 | 8.04 | 7.92 | 8.02 | 8.02 | - | 10,371 |
| Apr 1, 2026 | 7.78 | 8.10 | 7.74 | 8.02 | 8.02 | 2.56% | 16,176 |
| Mar 31, 2026 | 7.70 | 7.92 | 7.70 | 7.82 | 7.82 | 0.77% | 18,859 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.68 | 7.76 | 7.76 | -0.26% | 32,592 |
| Mar 27, 2026 | 7.98 | 7.98 | 7.70 | 7.78 | 7.78 | -2.26% | 13,154 |
| Mar 26, 2026 | 8.10 | 8.14 | 7.80 | 7.96 | 7.96 | -1.85% | 13,852 |
| Mar 25, 2026 | 8.22 | 8.38 | 8.20 | 8.26 | 8.11 | 0.98% | 14,384 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.18 | 8.18 | 8.03 | -3.76% | 20,331 |
| Mar 23, 2026 | 8.44 | 8.66 | 8.02 | 8.50 | 8.35 | 2.41% | 33,554 |
| Mar 20, 2026 | 8.54 | 8.68 | 8.30 | 8.30 | 8.15 | -2.58% | 20,290 |
| Mar 19, 2026 | 8.92 | 8.98 | 8.18 | 8.52 | 8.37 | -4.70% | 60,378 |