BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 55.00
+0.50 (0.92%)
Aug 19, 2026, 10:33 AM CET
BB Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 54.70 | 55.10 | 54.60 | 54.90 | - | 0.73% | 19,867 |
| Aug 18, 2026 | 54.30 | 54.60 | 54.20 | 54.50 | 54.50 | - | 42,106 |
| Aug 17, 2026 | 53.10 | 54.50 | 53.00 | 54.50 | 54.50 | 2.64% | 98,223 |
| Aug 14, 2026 | 53.50 | 53.60 | 52.40 | 53.10 | 53.10 | -1.12% | 87,951 |
| Aug 13, 2026 | 53.90 | 53.90 | 53.40 | 53.70 | 53.70 | -0.37% | 65,101 |
| Aug 12, 2026 | 53.40 | 53.90 | 52.90 | 53.90 | 53.90 | 0.75% | 56,803 |
| Aug 11, 2026 | 53.30 | 53.50 | 52.80 | 53.50 | 53.50 | 0.56% | 72,393 |
| Aug 10, 2026 | 52.00 | 53.20 | 51.90 | 53.20 | 53.20 | 2.11% | 74,306 |
| Aug 7, 2026 | 51.70 | 52.60 | 51.50 | 52.10 | 52.10 | 1.17% | 186,253 |
| Aug 6, 2026 | 51.20 | 52.20 | 51.00 | 51.50 | 51.50 | 1.38% | 80,063 |
| Aug 5, 2026 | 51.20 | 51.80 | 50.80 | 50.80 | 50.80 | -0.20% | 65,519 |
| Aug 4, 2026 | 51.00 | 51.30 | 50.50 | 50.90 | 50.90 | - | 53,720 |
| Aug 3, 2026 | 51.80 | 51.90 | 50.20 | 50.90 | 50.90 | -0.39% | 93,430 |
| Jul 31, 2026 | 52.70 | 53.30 | 51.10 | 51.10 | 51.10 | -1.73% | 181,026 |
| Jul 30, 2026 | 51.70 | 52.20 | 51.40 | 52.00 | 52.00 | -0.76% | 189,047 |
| Jul 29, 2026 | 51.70 | 52.60 | 51.50 | 52.40 | 52.40 | 1.55% | 78,051 |
| Jul 28, 2026 | 51.60 | 52.20 | 51.20 | 51.60 | 51.60 | -0.96% | 70,175 |
| Jul 27, 2026 | 51.30 | 52.10 | 50.70 | 52.10 | 52.10 | 2.56% | 116,757 |
| Jul 24, 2026 | 49.75 | 51.20 | 49.70 | 50.80 | 50.80 | 1.80% | 223,000 |
| Jul 23, 2026 | 49.65 | 50.30 | 49.05 | 49.90 | 49.90 | 0.40% | 78,286 |
| Jul 22, 2026 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | -1.00% | 56,888 |
| Jul 21, 2026 | 50.10 | 50.20 | 49.40 | 50.20 | 50.20 | -0.40% | 64,485 |
| Jul 20, 2026 | 49.50 | 50.60 | 49.40 | 50.40 | 50.40 | 1.72% | 126,043 |
| Jul 17, 2026 | 49.20 | 49.75 | 48.70 | 49.55 | 49.55 | -0.10% | 46,265 |
| Jul 16, 2026 | 50.10 | 50.20 | 49.35 | 49.60 | 49.60 | -0.40% | 84,003 |
| Jul 15, 2026 | 50.40 | 50.60 | 49.70 | 49.80 | 49.80 | -0.60% | 54,089 |
| Jul 14, 2026 | 50.90 | 50.90 | 49.70 | 50.10 | 50.10 | -0.60% | 43,827 |
| Jul 13, 2026 | 50.80 | 50.80 | 49.70 | 50.40 | 50.40 | -0.40% | 46,655 |
| Jul 10, 2026 | 51.40 | 51.70 | 50.30 | 50.60 | 50.60 | -1.75% | 52,974 |
| Jul 9, 2026 | 51.00 | 51.80 | 50.80 | 51.50 | 51.50 | 1.78% | 62,316 |
| Jul 8, 2026 | 51.50 | 52.00 | 50.60 | 50.60 | 50.60 | -2.50% | 68,291 |
| Jul 7, 2026 | 50.30 | 51.90 | 50.30 | 51.90 | 51.90 | 3.80% | 129,568 |
| Jul 6, 2026 | 50.90 | 50.90 | 49.30 | 50.00 | 50.00 | -1.57% | 77,854 |
| Jul 3, 2026 | 50.00 | 51.00 | 49.90 | 50.80 | 50.80 | 2.11% | 79,895 |
| Jul 2, 2026 | 48.80 | 49.90 | 48.60 | 49.75 | 49.75 | 1.32% | 91,244 |
| Jul 1, 2026 | 48.80 | 49.45 | 48.40 | 49.10 | 49.10 | 0.72% | 74,184 |
| Jun 30, 2026 | 48.25 | 48.80 | 48.10 | 48.75 | 48.75 | 1.77% | 74,750 |
| Jun 29, 2026 | 47.65 | 48.10 | 47.55 | 47.90 | 47.90 | 0.63% | 75,682 |
| Jun 26, 2026 | 47.50 | 48.10 | 46.80 | 47.60 | 47.60 | -0.42% | 76,088 |
| Jun 25, 2026 | 46.50 | 47.90 | 46.25 | 47.80 | 47.80 | 2.14% | 93,157 |
| Jun 24, 2026 | 46.60 | 47.20 | 45.80 | 46.80 | 46.80 | 1.08% | 78,306 |
| Jun 23, 2026 | 45.35 | 46.50 | 45.35 | 46.30 | 46.30 | 1.54% | 139,900 |
| Jun 22, 2026 | 45.60 | 46.00 | 45.35 | 45.60 | 45.60 | 0.11% | 88,148 |
| Jun 19, 2026 | 44.20 | 45.55 | 44.20 | 45.55 | 45.55 | 3.05% | 205,814 |
| Jun 18, 2026 | 44.05 | 44.40 | 43.75 | 44.20 | 44.20 | 0.68% | 77,795 |
| Jun 17, 2026 | 42.80 | 43.90 | 42.40 | 43.90 | 43.90 | 3.05% | 91,118 |
| Jun 16, 2026 | 43.70 | 43.70 | 42.60 | 42.60 | 42.60 | -2.29% | 39,730 |
| Jun 15, 2026 | 44.15 | 44.15 | 43.30 | 43.60 | 43.60 | 0.23% | 47,031 |
| Jun 12, 2026 | 43.20 | 43.95 | 43.00 | 43.50 | 43.50 | 1.64% | 59,236 |
| Jun 11, 2026 | 41.90 | 42.80 | 41.75 | 42.80 | 42.80 | 1.78% | 55,613 |