BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 35.25
+0.15 (0.43%)
Sep 12, 2025, 5:30 PM CET
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.25 | 35.55 | 35.15 | 35.25 | 35.25 | - | 61,082 |
| Sep 11, 2025 | 34.90 | 35.25 | 34.80 | 35.25 | 35.25 | 1.15% | 57,932 |
| Sep 10, 2025 | 34.90 | 35.20 | 34.50 | 34.85 | 34.85 | 0.87% | 121,957 |
| Sep 9, 2025 | 33.80 | 34.55 | 33.65 | 34.55 | 34.55 | 2.37% | 68,659 |
| Sep 8, 2025 | 34.30 | 34.50 | 33.45 | 33.75 | 33.75 | -1.46% | 75,754 |
| Sep 5, 2025 | 33.95 | 34.45 | 33.75 | 34.25 | 34.25 | 0.88% | 73,436 |
| Sep 4, 2025 | 34.45 | 34.45 | 33.85 | 33.95 | 33.95 | -0.88% | 57,819 |
| Sep 3, 2025 | 33.50 | 34.35 | 33.40 | 34.25 | 34.25 | 2.70% | 124,654 |
| Sep 2, 2025 | 32.40 | 33.40 | 31.90 | 33.35 | 33.35 | 3.09% | 73,841 |
| Sep 1, 2025 | 32.05 | 32.40 | 31.90 | 32.35 | 32.35 | 1.09% | 88,434 |
| Aug 29, 2025 | 32.35 | 32.60 | 31.95 | 32.00 | 32.00 | -1.23% | 91,765 |
| Aug 28, 2025 | 32.35 | 32.60 | 32.05 | 32.40 | 32.40 | -0.31% | 42,608 |
| Aug 27, 2025 | 32.30 | 32.60 | 32.10 | 32.50 | 32.50 | 1.40% | 58,973 |
| Aug 26, 2025 | 32.30 | 32.45 | 32.00 | 32.05 | 32.05 | -1.23% | 99,840 |
| Aug 25, 2025 | 32.80 | 33.00 | 32.45 | 32.45 | 32.45 | -1.52% | 61,992 |
| Aug 22, 2025 | 32.55 | 33.15 | 32.50 | 32.95 | 32.95 | 1.38% | 86,229 |
| Aug 21, 2025 | 32.10 | 32.60 | 31.95 | 32.50 | 32.50 | 1.56% | 76,335 |
| Aug 20, 2025 | 32.50 | 32.65 | 31.90 | 32.00 | 32.00 | -1.69% | 68,105 |
| Aug 19, 2025 | 32.90 | 33.00 | 32.55 | 32.55 | 32.55 | -1.36% | 68,358 |
| Aug 18, 2025 | 32.55 | 33.10 | 32.40 | 33.00 | 33.00 | 2.17% | 88,539 |
| Aug 15, 2025 | 31.65 | 32.65 | 31.65 | 32.30 | 32.30 | 2.05% | 75,627 |
| Aug 14, 2025 | 31.95 | 32.15 | 31.40 | 31.65 | 31.65 | -0.31% | 110,635 |
| Aug 13, 2025 | 31.15 | 31.85 | 31.15 | 31.75 | 31.75 | 1.60% | 57,265 |
| Aug 12, 2025 | 31.05 | 31.30 | 30.75 | 31.25 | 31.25 | -0.16% | 100,203 |
| Aug 11, 2025 | 31.60 | 31.75 | 31.10 | 31.30 | 31.30 | -0.63% | 72,634 |
| Aug 8, 2025 | 31.55 | 31.95 | 31.50 | 31.50 | 31.50 | -0.32% | 67,599 |
| Aug 7, 2025 | 32.00 | 32.40 | 31.60 | 31.60 | 31.60 | -0.94% | 114,531 |
| Aug 6, 2025 | 32.45 | 32.50 | 31.65 | 31.90 | 31.90 | -2.00% | 195,899 |
| Aug 5, 2025 | 32.95 | 33.00 | 31.95 | 32.55 | 32.55 | 0.46% | 227,234 |
| Aug 4, 2025 | 32.55 | 32.55 | 31.95 | 32.40 | 32.40 | -2.70% | 115,473 |
| Jul 31, 2025 | 32.55 | 33.45 | 32.55 | 33.30 | 33.30 | 2.94% | 114,087 |
| Jul 30, 2025 | 31.70 | 32.55 | 31.70 | 32.35 | 32.35 | 2.05% | 62,881 |
| Jul 29, 2025 | 31.90 | 32.00 | 31.40 | 31.70 | 31.70 | -0.78% | 68,877 |
| Jul 28, 2025 | 31.55 | 32.30 | 31.45 | 31.95 | 31.95 | 1.75% | 135,680 |
| Jul 25, 2025 | 31.95 | 31.95 | 31.20 | 31.40 | 31.40 | -2.03% | 102,278 |
| Jul 24, 2025 | 32.30 | 32.30 | 31.80 | 32.05 | 32.05 | -0.16% | 97,822 |
| Jul 23, 2025 | 32.50 | 32.55 | 32.10 | 32.10 | 32.10 | -1.08% | 123,359 |
| Jul 22, 2025 | 32.45 | 32.90 | 32.40 | 32.45 | 32.45 | -0.15% | 79,697 |
| Jul 21, 2025 | 32.95 | 33.15 | 32.50 | 32.50 | 32.50 | -1.66% | 83,176 |
| Jul 18, 2025 | 33.00 | 33.20 | 32.80 | 33.05 | 33.05 | 0.30% | 64,314 |
| Jul 17, 2025 | 32.70 | 33.20 | 32.55 | 32.95 | 32.95 | 2.01% | 86,885 |
| Jul 16, 2025 | 31.45 | 32.50 | 31.45 | 32.30 | 32.30 | 2.54% | 98,744 |
| Jul 15, 2025 | 31.40 | 31.80 | 31.35 | 31.50 | 31.50 | 0.80% | 72,557 |
| Jul 14, 2025 | 30.80 | 31.45 | 30.80 | 31.25 | 31.25 | 0.32% | 52,234 |
| Jul 11, 2025 | 31.55 | 31.65 | 31.10 | 31.15 | 31.15 | -1.27% | 65,699 |
| Jul 10, 2025 | 30.95 | 31.65 | 30.80 | 31.55 | 31.55 | 2.77% | 68,740 |
| Jul 9, 2025 | 30.35 | 30.75 | 30.00 | 30.70 | 30.70 | 0.82% | 80,138 |
| Jul 8, 2025 | 30.40 | 30.55 | 29.95 | 30.45 | 30.45 | 1.50% | 42,816 |
| Jul 7, 2025 | 30.30 | 30.70 | 30.00 | 30.00 | 30.00 | -1.96% | 26,901 |
| Jul 4, 2025 | 30.40 | 30.60 | 30.10 | 30.60 | 30.60 | 0.16% | 46,731 |