BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 40.75
-0.30 (-0.73%)
Nov 5, 2025, 5:30 PM CET
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 40.60 | 41.30 | 40.50 | 41.05 | 41.05 | 0.74% | 70,756 |
| Nov 3, 2025 | 41.25 | 42.05 | 40.60 | 40.75 | 40.75 | -0.85% | 123,333 |
| Oct 31, 2025 | 41.25 | 41.40 | 40.75 | 41.10 | 41.10 | -0.36% | 67,446 |
| Oct 30, 2025 | 41.00 | 41.80 | 40.35 | 41.25 | 41.25 | 0.86% | 82,823 |
| Oct 29, 2025 | 40.80 | 41.60 | 40.75 | 40.90 | 40.90 | 0.49% | 69,332 |
| Oct 28, 2025 | 41.20 | 41.40 | 40.30 | 40.70 | 40.70 | -0.85% | 79,395 |
| Oct 27, 2025 | 40.40 | 41.65 | 40.35 | 41.05 | 41.05 | 3.14% | 163,993 |
| Oct 24, 2025 | 38.50 | 39.95 | 38.45 | 39.80 | 39.80 | 4.05% | 202,019 |
| Oct 23, 2025 | 38.80 | 38.90 | 38.25 | 38.25 | 38.25 | -1.80% | 43,510 |
| Oct 22, 2025 | 38.90 | 39.10 | 38.75 | 38.95 | 38.95 | -0.26% | 71,725 |
| Oct 21, 2025 | 39.20 | 39.20 | 38.65 | 39.05 | 39.05 | 0.13% | 99,927 |
| Oct 20, 2025 | 38.70 | 39.00 | 38.35 | 39.00 | 39.00 | 1.43% | 48,304 |
| Oct 17, 2025 | 38.00 | 38.75 | 37.25 | 38.45 | 38.45 | -0.77% | 106,316 |
| Oct 16, 2025 | 38.50 | 38.90 | 38.05 | 38.75 | 38.75 | 0.91% | 67,612 |
| Oct 15, 2025 | 38.30 | 38.50 | 37.70 | 38.40 | 38.40 | 0.79% | 62,526 |
| Oct 14, 2025 | 37.80 | 38.15 | 37.25 | 38.10 | 38.10 | -0.13% | 89,995 |
| Oct 13, 2025 | 38.25 | 38.30 | 37.60 | 38.15 | 38.15 | -0.13% | 115,072 |
| Oct 10, 2025 | 39.00 | 39.10 | 38.05 | 38.20 | 38.20 | -2.05% | 104,350 |
| Oct 9, 2025 | 39.45 | 39.45 | 38.80 | 39.00 | 39.00 | -1.14% | 75,664 |
| Oct 8, 2025 | 39.05 | 39.65 | 38.95 | 39.45 | 39.45 | 1.28% | 183,234 |
| Oct 7, 2025 | 37.80 | 38.95 | 37.65 | 38.95 | 38.95 | 2.91% | 292,629 |
| Oct 6, 2025 | 37.60 | 37.90 | 37.20 | 37.85 | 37.85 | 1.34% | 100,271 |
| Oct 3, 2025 | 36.85 | 37.55 | 36.70 | 37.35 | 37.35 | 1.91% | 80,213 |
| Oct 2, 2025 | 37.00 | 37.00 | 36.30 | 36.65 | 36.65 | -0.81% | 71,083 |
| Oct 1, 2025 | 36.35 | 37.05 | 36.35 | 36.95 | 36.95 | 1.93% | 60,050 |
| Sep 30, 2025 | 35.85 | 36.25 | 35.80 | 36.25 | 36.25 | 0.28% | 55,808 |
| Sep 29, 2025 | 35.70 | 36.25 | 35.65 | 36.15 | 36.15 | 2.12% | 72,012 |
| Sep 26, 2025 | 36.00 | 36.00 | 35.20 | 35.40 | 35.40 | -1.80% | 83,520 |
| Sep 25, 2025 | 36.55 | 36.55 | 36.00 | 36.05 | 36.05 | -1.37% | 72,842 |
| Sep 24, 2025 | 36.90 | 37.05 | 36.55 | 36.55 | 36.55 | -0.81% | 37,745 |
| Sep 23, 2025 | 37.15 | 37.40 | 36.80 | 36.85 | 36.85 | -0.14% | 103,241 |
| Sep 22, 2025 | 36.25 | 37.10 | 36.00 | 36.90 | 36.90 | 1.37% | 138,922 |
| Sep 19, 2025 | 36.00 | 36.40 | 35.75 | 36.40 | 36.40 | 2.25% | 244,268 |
| Sep 18, 2025 | 35.65 | 36.35 | 35.55 | 35.60 | 35.60 | -0.42% | 109,573 |
| Sep 17, 2025 | 35.10 | 36.10 | 35.05 | 35.75 | 35.75 | 1.42% | 105,334 |
| Sep 16, 2025 | 34.80 | 35.35 | 34.65 | 35.25 | 35.25 | 1.00% | 85,710 |
| Sep 15, 2025 | 35.40 | 35.45 | 34.70 | 34.90 | 34.90 | -0.99% | 52,000 |
| 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 |