BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 51.20
-0.20 (-0.39%)
Sep 29, 2026, 5:30 PM CET
BB Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 51.50 | 51.80 | 50.90 | 51.20 | - | -0.39% | 31,426 |
| Sep 28, 2026 | 51.30 | 51.40 | 50.80 | 51.40 | 51.40 | 0.59% | 52,385 |
| Sep 25, 2026 | 51.30 | 51.60 | 50.90 | 51.10 | 51.10 | -0.20% | 66,684 |
| Sep 24, 2026 | 51.30 | 51.50 | 50.90 | 51.20 | 51.20 | -0.58% | 49,332 |
| Sep 23, 2026 | 52.30 | 52.50 | 51.20 | 51.50 | 51.50 | -1.34% | 92,709 |
| Sep 22, 2026 | 51.60 | 52.30 | 51.30 | 52.20 | 52.20 | 0.77% | 61,806 |
| Sep 21, 2026 | 52.10 | 52.20 | 51.50 | 51.80 | 51.80 | -0.96% | 44,832 |
| Sep 18, 2026 | 52.80 | 52.80 | 51.80 | 52.30 | 52.30 | 0.19% | 216,260 |
| Sep 17, 2026 | 52.20 | 52.80 | 52.00 | 52.20 | 52.20 | 0.97% | 127,986 |
| Sep 16, 2026 | 51.80 | 52.00 | 51.40 | 51.70 | 51.70 | -0.19% | 53,631 |
| Sep 15, 2026 | 52.20 | 52.70 | 51.30 | 51.80 | 51.80 | -1.15% | 73,474 |
| Sep 14, 2026 | 52.50 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 46,645 |
| Sep 11, 2026 | 52.60 | 53.30 | 52.20 | 52.50 | 52.50 | -0.57% | 82,317 |
| Sep 10, 2026 | 53.80 | 53.90 | 52.80 | 52.80 | 52.80 | -1.86% | 56,652 |
| Sep 9, 2026 | 53.70 | 54.10 | 53.50 | 53.80 | 53.80 | -0.19% | 43,109 |
| Sep 8, 2026 | 54.00 | 54.70 | 53.30 | 53.90 | 53.90 | -0.55% | 81,033 |
| Sep 7, 2026 | 54.80 | 55.00 | 54.20 | 54.20 | 54.20 | -1.63% | 49,739 |
| Sep 4, 2026 | 55.40 | 55.90 | 55.10 | 55.10 | 55.10 | -1.08% | 68,313 |
| Sep 3, 2026 | 56.00 | 56.00 | 55.20 | 55.70 | 55.70 | -0.36% | 61,704 |
| Sep 2, 2026 | 55.80 | 56.90 | 55.60 | 55.90 | 55.90 | 0.72% | 87,209 |
| Sep 1, 2026 | 56.00 | 56.00 | 54.50 | 55.50 | 55.50 | -0.72% | 135,101 |
| Aug 31, 2026 | 55.80 | 56.20 | 55.60 | 55.90 | 55.90 | -0.18% | 89,543 |
| Aug 28, 2026 | 56.60 | 56.90 | 55.90 | 56.00 | 56.00 | -1.41% | 79,319 |
| Aug 27, 2026 | 56.50 | 56.90 | 56.00 | 56.80 | 56.80 | 1.07% | 76,530 |
| Aug 26, 2026 | 56.60 | 56.80 | 55.90 | 56.20 | 56.20 | -0.88% | 95,369 |
| Aug 25, 2026 | 55.70 | 57.00 | 55.70 | 56.70 | 56.70 | 2.16% | 94,315 |
| Aug 24, 2026 | 55.20 | 55.50 | 54.90 | 55.50 | 55.50 | -0.72% | 84,643 |
| Aug 21, 2026 | 54.90 | 55.90 | 54.60 | 55.90 | 55.90 | 1.45% | 54,740 |
| Aug 20, 2026 | 55.90 | 55.90 | 54.50 | 55.10 | 55.10 | -0.72% | 91,592 |
| Aug 19, 2026 | 54.70 | 55.80 | 54.60 | 55.50 | 55.50 | 1.83% | 106,431 |
| 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 |