BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 44.50
+0.05 (0.11%)
May 28, 2026, 5:30 PM CET
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 44.25 | 44.60 | 44.05 | 44.50 | 44.50 | 0.11% | 53,633 |
| May 27, 2026 | 44.25 | 44.90 | 44.15 | 44.45 | 44.45 | 0.34% | 47,359 |
| May 26, 2026 | 44.15 | 44.35 | 43.85 | 44.30 | 44.30 | 0.34% | 59,041 |
| May 22, 2026 | 44.25 | 44.80 | 44.15 | 44.15 | 44.15 | 0.23% | 52,090 |
| May 21, 2026 | 44.20 | 44.95 | 43.95 | 44.05 | 44.05 | -0.11% | 86,944 |
| May 20, 2026 | 43.15 | 44.25 | 43.10 | 44.10 | 44.10 | 0.92% | 81,210 |
| May 19, 2026 | 43.10 | 43.90 | 42.85 | 43.70 | 43.70 | 1.75% | 69,527 |
| May 18, 2026 | 44.40 | 44.65 | 42.95 | 42.95 | 42.95 | -3.91% | 168,302 |
| May 15, 2026 | 45.75 | 46.05 | 44.70 | 44.70 | 44.70 | -2.08% | 68,287 |
| May 13, 2026 | 45.65 | 45.85 | 45.35 | 45.65 | 45.65 | 0.22% | 58,558 |
| May 12, 2026 | 44.80 | 45.55 | 44.80 | 45.55 | 45.55 | 0.33% | 73,246 |
| May 11, 2026 | 44.60 | 45.50 | 44.55 | 45.40 | 45.40 | 1.45% | 53,116 |
| May 8, 2026 | 44.60 | 44.85 | 44.30 | 44.75 | 44.75 | -0.22% | 39,328 |
| May 7, 2026 | 45.00 | 45.45 | 44.30 | 44.85 | 44.85 | -0.55% | 94,636 |
| May 6, 2026 | 45.45 | 45.45 | 44.55 | 45.10 | 45.10 | - | 92,717 |
| May 5, 2026 | 44.40 | 46.05 | 44.40 | 45.10 | 45.10 | 1.81% | 98,574 |
| May 4, 2026 | 44.20 | 44.60 | 44.05 | 44.30 | 44.30 | 0.34% | 38,097 |
| Apr 30, 2026 | 44.40 | 45.05 | 44.15 | 44.15 | 44.15 | -0.79% | 122,583 |
| Apr 29, 2026 | 45.60 | 45.60 | 44.35 | 44.50 | 44.50 | -2.73% | 87,112 |
| Apr 28, 2026 | 45.25 | 46.50 | 45.05 | 45.75 | 45.75 | 0.77% | 56,385 |
| Apr 27, 2026 | 45.00 | 45.45 | 44.70 | 45.40 | 45.40 | 1.00% | 81,566 |
| Apr 24, 2026 | 46.10 | 46.10 | 44.95 | 44.95 | 44.95 | -2.49% | 62,753 |
| Apr 23, 2026 | 45.95 | 46.35 | 45.70 | 46.10 | 46.10 | 0.55% | 42,867 |
| Apr 22, 2026 | 46.10 | 46.25 | 45.85 | 45.85 | 45.85 | 0.22% | 73,837 |
| Apr 21, 2026 | 46.50 | 46.50 | 45.70 | 45.75 | 45.75 | -1.93% | 82,368 |
| Apr 20, 2026 | 46.35 | 46.65 | 46.15 | 46.65 | 46.65 | -0.32% | 87,077 |
| Apr 17, 2026 | 46.00 | 46.85 | 46.00 | 46.80 | 46.80 | 1.52% | 57,916 |
| Apr 16, 2026 | 46.45 | 46.55 | 46.00 | 46.10 | 46.10 | -0.32% | 77,618 |
| Apr 15, 2026 | 46.95 | 46.95 | 46.20 | 46.25 | 46.25 | -0.32% | 49,018 |
| Apr 14, 2026 | 46.75 | 46.75 | 45.65 | 46.40 | 46.40 | -1.17% | 100,125 |
| Apr 13, 2026 | 44.90 | 47.15 | 44.50 | 46.95 | 46.95 | 4.45% | 130,394 |
| Apr 10, 2026 | 45.10 | 45.65 | 44.65 | 44.95 | 44.95 | - | 30,304 |
| Apr 9, 2026 | 44.90 | 45.15 | 44.35 | 44.95 | 44.95 | 1.35% | 37,650 |
| Apr 8, 2026 | 45.05 | 45.35 | 44.35 | 44.35 | 44.35 | 1.60% | 73,387 |
| Apr 7, 2026 | 44.00 | 44.40 | 43.60 | 43.65 | 43.65 | -2.13% | 55,701 |
| Apr 2, 2026 | 44.10 | 45.20 | 44.05 | 44.60 | 44.60 | 0.45% | 89,750 |
| Apr 1, 2026 | 45.30 | 45.30 | 44.35 | 44.40 | 44.40 | -0.11% | 106,073 |
| Mar 31, 2026 | 43.10 | 44.85 | 42.85 | 44.45 | 44.45 | 2.89% | 159,891 |
| Mar 30, 2026 | 42.85 | 43.25 | 42.50 | 43.20 | 43.20 | 0.82% | 120,275 |
| Mar 27, 2026 | 43.60 | 43.85 | 42.60 | 42.85 | 42.85 | -1.04% | 111,464 |
| Mar 26, 2026 | 43.45 | 43.60 | 43.10 | 43.30 | 43.30 | -0.69% | 56,868 |
| Mar 25, 2026 | 42.95 | 44.00 | 42.80 | 43.60 | 43.60 | 2.59% | 68,438 |
| Mar 24, 2026 | 43.00 | 43.10 | 42.25 | 42.50 | 42.50 | -0.82% | 94,451 |
| Mar 23, 2026 | 42.35 | 43.80 | 41.65 | 42.85 | 42.85 | -0.70% | 161,720 |
| Mar 20, 2026 | 45.05 | 45.55 | 44.80 | 45.40 | 43.15 | 1.45% | 1,037,699 |
| Mar 19, 2026 | 45.25 | 45.50 | 44.75 | 44.75 | 42.53 | -1.21% | 235,093 |
| Mar 18, 2026 | 46.80 | 46.90 | 45.05 | 45.30 | 43.05 | -3.00% | 94,856 |
| Mar 17, 2026 | 46.15 | 46.80 | 45.80 | 46.70 | 44.39 | 1.30% | 166,639 |
| Mar 16, 2026 | 45.00 | 46.40 | 44.80 | 46.10 | 43.82 | 3.25% | 104,499 |
| Mar 13, 2026 | 45.50 | 46.00 | 44.50 | 44.65 | 42.44 | -1.00% | 83,397 |