BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 47.20
+0.15 (0.32%)
At close: Feb 3, 2026
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 46.85 | 47.60 | 46.85 | 47.55 | - | 1.06% | 23,644 |
| Feb 2, 2026 | 46.80 | 47.55 | 46.35 | 47.05 | 47.05 | 1.51% | 70,063 |
| Jan 30, 2026 | 46.55 | 47.15 | 46.30 | 46.35 | 46.35 | -0.75% | 65,497 |
| Jan 29, 2026 | 47.05 | 47.30 | 46.50 | 46.70 | 46.70 | -0.74% | 55,081 |
| Jan 28, 2026 | 47.55 | 48.30 | 46.95 | 47.05 | 47.05 | -2.08% | 108,835 |
| Jan 27, 2026 | 47.50 | 48.50 | 47.25 | 48.05 | 48.05 | 3.00% | 88,478 |
| Jan 26, 2026 | 47.95 | 48.00 | 46.05 | 46.65 | 46.65 | -5.76% | 190,375 |
| Jan 23, 2026 | 49.30 | 49.65 | 49.15 | 49.50 | 49.50 | 0.30% | 56,944 |
| Jan 22, 2026 | 48.90 | 49.65 | 48.80 | 49.35 | 49.35 | 1.86% | 61,932 |
| Jan 21, 2026 | 47.50 | 48.45 | 47.40 | 48.45 | 48.45 | 2.98% | 112,180 |
| Jan 20, 2026 | 47.40 | 47.70 | 46.70 | 47.05 | 47.05 | -1.67% | 85,268 |
| Jan 19, 2026 | 47.95 | 48.05 | 47.40 | 47.85 | 47.85 | -1.14% | 62,183 |
| Jan 16, 2026 | 48.95 | 49.10 | 48.25 | 48.40 | 48.40 | -0.92% | 65,084 |
| Jan 15, 2026 | 48.75 | 49.50 | 48.50 | 48.85 | 48.85 | 0.72% | 81,131 |
| Jan 14, 2026 | 48.25 | 48.95 | 48.25 | 48.50 | 48.50 | 0.83% | 82,617 |
| Jan 13, 2026 | 48.00 | 48.35 | 47.75 | 48.10 | 48.10 | 0.84% | 95,114 |
| Jan 12, 2026 | 47.20 | 47.70 | 46.75 | 47.70 | 47.70 | - | 128,197 |
| Jan 9, 2026 | 47.20 | 47.90 | 46.95 | 47.70 | 47.70 | 1.81% | 138,160 |
| Jan 8, 2026 | 46.20 | 46.95 | 46.20 | 46.85 | 46.85 | 2.52% | 167,874 |
| Jan 7, 2026 | 44.30 | 45.85 | 44.05 | 45.70 | 45.70 | 3.28% | 72,115 |
| Jan 6, 2026 | 43.40 | 44.25 | 43.05 | 44.25 | 44.25 | 2.08% | 73,101 |
| Jan 5, 2026 | 45.00 | 45.00 | 42.80 | 43.35 | 43.35 | -3.56% | 141,669 |
| Dec 30, 2025 | 45.00 | 45.35 | 44.85 | 44.95 | 44.95 | -0.44% | 35,703 |
| Dec 29, 2025 | 45.60 | 45.85 | 45.15 | 45.15 | 45.15 | -0.88% | 69,998 |
| Dec 23, 2025 | 46.10 | 46.10 | 45.55 | 45.55 | 45.55 | -1.62% | 49,409 |
| Dec 22, 2025 | 45.45 | 46.30 | 45.45 | 46.30 | 46.30 | 1.54% | 47,592 |
| Dec 19, 2025 | 44.65 | 45.60 | 44.60 | 45.60 | 45.60 | 1.67% | 64,285 |
| Dec 18, 2025 | 45.10 | 45.20 | 44.35 | 44.85 | 44.85 | -1.21% | 76,292 |
| Dec 17, 2025 | 45.35 | 45.75 | 45.10 | 45.40 | 45.40 | 0.11% | 54,775 |
| Dec 16, 2025 | 45.70 | 45.95 | 45.20 | 45.35 | 45.35 | -0.98% | 55,305 |
| Dec 15, 2025 | 45.45 | 45.85 | 45.00 | 45.80 | 45.80 | 0.88% | 92,967 |
| Dec 12, 2025 | 45.30 | 45.85 | 45.15 | 45.40 | 45.40 | 0.55% | 55,084 |
| Dec 11, 2025 | 45.30 | 45.40 | 44.80 | 45.15 | 45.15 | -0.99% | 60,145 |
| Dec 10, 2025 | 45.75 | 45.85 | 45.25 | 45.60 | 45.60 | -0.87% | 66,040 |
| Dec 9, 2025 | 46.80 | 47.10 | 45.85 | 46.00 | 46.00 | -2.34% | 86,955 |
| Dec 8, 2025 | 46.00 | 47.10 | 45.85 | 47.10 | 47.10 | 2.73% | 87,255 |
| Dec 5, 2025 | 45.80 | 46.45 | 45.80 | 45.85 | 45.85 | 0.44% | 76,888 |
| Dec 4, 2025 | 45.50 | 45.80 | 44.95 | 45.65 | 45.65 | 0.44% | 59,896 |
| Dec 3, 2025 | 44.65 | 45.45 | 44.35 | 45.45 | 45.45 | 2.13% | 85,491 |
| Dec 2, 2025 | 44.40 | 45.45 | 44.25 | 44.50 | 44.50 | 0.34% | 74,807 |
| Dec 1, 2025 | 44.90 | 45.00 | 44.25 | 44.35 | 44.35 | -1.55% | 69,983 |
| Nov 28, 2025 | 44.25 | 45.05 | 44.15 | 45.05 | 45.05 | 1.92% | 99,416 |
| Nov 27, 2025 | 44.60 | 44.65 | 44.05 | 44.20 | 44.20 | -0.79% | 122,874 |
| Nov 26, 2025 | 44.50 | 44.60 | 44.20 | 44.55 | 44.55 | 0.34% | 56,444 |
| Nov 25, 2025 | 43.75 | 44.40 | 43.45 | 44.40 | 44.40 | 2.07% | 161,299 |
| Nov 24, 2025 | 42.85 | 43.75 | 42.55 | 43.50 | 43.50 | 2.47% | 107,472 |
| Nov 21, 2025 | 42.40 | 42.60 | 41.90 | 42.45 | 42.45 | -1.74% | 111,636 |
| Nov 20, 2025 | 42.40 | 43.55 | 42.40 | 43.20 | 43.20 | 2.49% | 94,565 |
| Nov 19, 2025 | 42.50 | 42.90 | 42.15 | 42.15 | 42.15 | -0.12% | 84,661 |
| Nov 18, 2025 | 42.55 | 42.85 | 42.00 | 42.20 | 42.20 | -1.17% | 85,344 |