Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK CHF

BB Biotech AG (BIONZ.XC)

37.60

-0.50

(-1.31%)

At close: February 24 at 4:08:44 PM GMT

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 21, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 20, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 19, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 18, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 17, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 14, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 13, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 12, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 11, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 10, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 7, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 6, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 5, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 4, 2025	35.95	35.95	35.95	35.95	35.95	-
Feb 3, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 31, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 30, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 29, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 28, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 27, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 24, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 23, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 22, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 21, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 20, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 17, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 16, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 15, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 14, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 13, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 10, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 9, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 8, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 7, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 6, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 3, 2025	35.95	35.95	35.95	35.95	35.95	-
Jan 2, 2025	35.95	35.95	35.95	35.95	35.95	-
Dec 31, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 30, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 27, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 24, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 23, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 20, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 19, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 18, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 17, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 16, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 13, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 12, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 11, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 10, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 9, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 6, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 5, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 4, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 3, 2024	35.95	35.95	35.95	35.95	35.95	-
Dec 2, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 29, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 28, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 27, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 26, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 25, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 22, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 21, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 20, 2024	35.95	35.95	35.95	35.95	35.95	-
Nov 19, 2024	35.80	35.95	35.60	35.95	35.95	2,862
Nov 18, 2024	36.80	36.90	36.25	36.40	36.40	4,757
Nov 15, 2024	38.00	38.00	36.90	36.90	36.90	5,961
Nov 14, 2024	38.70	38.70	38.00	38.15	38.15	1,912
Nov 13, 2024	38.65	38.75	38.25	38.70	38.70	6,111
Nov 12, 2024	39.10	39.50	39.00	39.13	39.13	5,563
Nov 11, 2024	39.95	40.00	39.55	39.85	39.85	3,068
Nov 8, 2024	39.05	39.50	38.90	39.35	39.35	5,429
Nov 7, 2024	37.80	38.95	37.80	38.90	38.90	5,595
Nov 6, 2024	37.60	38.15	37.55	37.60	37.60	5,742
Nov 5, 2024	36.50	36.95	36.30	36.85	36.85	6,663
Nov 4, 2024	37.05	37.20	36.60	36.85	36.85	5,971
Nov 1, 2024	36.60	37.35	36.50	37.25	37.25	3,922
Oct 31, 2024	36.50	36.75	36.40	36.45	36.45	3,110
Oct 30, 2024	36.45	36.85	36.20	36.65	36.65	11,637
Oct 29, 2024	36.40	36.80	36.25	36.55	36.55	12,368
Oct 28, 2024	35.80	36.40	35.70	36.40	36.40	8,855
Oct 25, 2024	37.30	37.30	35.80	35.90	35.90	18,145
Oct 24, 2024	37.40	37.70	37.40	37.40	37.40	2,316
Oct 23, 2024	37.70	37.70	37.50	37.58	37.58	2,610
Oct 22, 2024	37.90	37.90	37.50	37.90	37.90	10,636
Oct 21, 2024	37.30	37.80	37.30	37.70	37.70	7,134
Oct 18, 2024	37.45	37.70	37.10	37.15	37.15	5,538
Oct 17, 2024	36.60	37.35	36.60	37.10	37.10	6,637
Oct 16, 2024	36.30	36.40	35.90	36.40	36.40	1,736
Oct 15, 2024	36.60	37.25	36.00	36.30	36.30	8,423
Oct 14, 2024	36.85	37.00	36.75	36.75	36.75	4,131
Oct 11, 2024	36.17	36.55	36.10	36.50	36.50	990
Oct 10, 2024	36.30	36.35	35.95	35.95	35.95	2,630
Oct 9, 2024	36.35	36.35	36.10	36.30	36.30	2,392
Oct 8, 2024	35.75	36.25	35.75	36.25	36.25	3,777
Oct 7, 2024	36.05	36.20	35.90	36.20	36.20	1,841
Oct 4, 2024	35.60	36.10	35.45	35.90	35.90	2,971
Oct 3, 2024	35.75	35.85	35.60	35.85	35.85	2,582
Oct 2, 2024	36.10	36.10	35.50	35.85	35.85	3,610
Oct 1, 2024	36.35	36.50	35.80	35.95	35.95	3,244
Sep 30, 2024	36.90	36.95	36.45	36.45	36.45	6,893
Sep 27, 2024	36.60	36.85	36.35	36.75	36.75	7,771
Sep 26, 2024	36.72	37.15	36.65	36.80	36.80	2,819
Sep 25, 2024	36.45	36.90	36.10	36.35	36.35	6,947
Sep 24, 2024	36.70	36.85	36.40	36.45	36.45	3,885
Sep 23, 2024	36.80	37.20	36.80	37.05	37.05	1,509
Sep 20, 2024	37.45	37.45	36.70	36.92	36.92	3,498
Sep 19, 2024	37.25	37.55	37.05	37.55	37.55	2,275
Sep 18, 2024	37.25	37.40	36.75	36.85	36.85	4,144
Sep 17, 2024	37.40	37.60	37.30	37.55	37.55	2,566
Sep 16, 2024	37.65	38.00	37.55	37.55	37.55	2,029
Sep 13, 2024	37.50	37.65	37.15	37.60	37.60	2,670
Sep 12, 2024	37.45	37.80	37.25	37.25	37.25	973
Sep 11, 2024	37.40	37.40	36.95	37.10	37.10	3,345
Sep 10, 2024	37.55	37.70	37.30	37.40	37.40	1,209
Sep 9, 2024	36.95	37.75	36.95	37.70	37.70	4,209
Sep 6, 2024	37.35	37.35	36.80	36.95	36.95	3,731
Sep 5, 2024	38.15	38.25	37.55	37.55	37.55	3,872
Sep 4, 2024	38.25	38.50	37.60	37.95	37.95	13,916
Sep 3, 2024	39.05	39.25	38.75	38.88	38.88	1,201
Sep 2, 2024	38.85	39.35	38.85	39.35	39.35	5,683
Aug 30, 2024	39.00	39.20	38.75	39.00	39.00	2,353
Aug 29, 2024	38.75	39.35	38.60	39.30	39.30	1,940
Aug 28, 2024	39.15	39.25	38.80	39.00	39.00	996
Aug 27, 2024	39.40	39.60	39.20	39.20	39.20	1,212
Aug 23, 2024	39.40	39.85	39.30	39.80	39.80	1,980
Aug 22, 2024	39.55	40.10	39.55	39.80	39.80	2,019
Aug 21, 2024	40.15	40.15	39.60	39.65	39.65	2,921
Aug 20, 2024	40.60	40.60	39.90	39.90	39.90	1,700
Aug 19, 2024	40.20	40.30	39.85	40.05	40.05	3,495
Aug 16, 2024	40.50	40.70	40.05	40.05	40.05	4,741
Aug 15, 2024	39.15	40.00	38.97	39.90	39.90	9,509
Aug 14, 2024	39.65	39.85	39.15	39.45	39.45	3,104
Aug 13, 2024	39.70	39.90	39.10	39.85	39.85	2,857
Aug 12, 2024	39.30	40.05	39.30	39.50	39.50	9,168
Aug 9, 2024	39.40	39.65	39.25	39.30	39.30	2,636
Aug 8, 2024	38.50	39.10	38.05	39.10	39.10	5,149
Aug 7, 2024	38.90	39.35	38.90	39.25	39.25	4,058
Aug 6, 2024	39.50	39.70	38.50	38.65	38.65	2,474
Aug 5, 2024	40.00	40.00	38.30	39.10	39.10	3,708
Aug 2, 2024	41.50	41.50	40.60	40.75	40.75	3,417
Aug 1, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 31, 2024	42.45	42.50	41.80	42.00	42.00	1,704
Jul 30, 2024	42.80	42.80	42.30	42.30	42.30	597
Jul 29, 2024	43.95	44.00	42.85	42.95	42.95	6,025
Jul 26, 2024	43.50	43.90	43.30	43.75	43.75	11,407
Jul 25, 2024	42.70	43.50	42.65	43.40	43.40	3,033
Jul 24, 2024	43.45	43.50	42.95	42.95	42.95	3,236
Jul 23, 2024	43.50	43.85	43.25	43.60	43.60	3,118
Jul 22, 2024	43.05	43.60	43.00	43.58	43.58	4,971
Jul 19, 2024	42.65	43.20	42.50	42.65	42.65	1,598
Jul 18, 2024	43.30	43.55	42.95	43.25	43.25	3,847
Jul 17, 2024	43.25	43.60	43.10	43.15	43.15	9,457
Jul 16, 2024	42.45	43.55	42.45	43.45	43.45	3,005
Jul 15, 2024	42.20	42.80	42.15	42.35	42.35	3,944
Jul 12, 2024	41.95	42.45	41.95	42.45	42.45	2,376
Jul 11, 2024	41.35	42.40	41.10	42.00	42.00	7,926
Jul 10, 2024	41.05	41.40	40.80	41.40	41.40	1,475
Jul 9, 2024	39.80	40.70	39.80	40.70	40.70	2,277
Jul 8, 2024	39.65	39.90	39.55	39.85	39.85	2,159
Jul 5, 2024	39.90	40.00	39.60	39.70	39.70	1,045
Jul 4, 2024	39.70	39.80	39.60	39.65	39.65	429
Jul 3, 2024	39.50	39.65	39.45	39.65	39.65	3,082
Jul 2, 2024	39.45	39.63	39.30	39.55	39.55	6,419
Jul 1, 2024	40.20	40.30	39.70	39.80	39.80	3,143
Jun 28, 2024	40.30	40.30	40.05	40.30	40.30	331
Jun 27, 2024	40.15	40.40	40.05	40.30	40.30	1,521
Jun 26, 2024	40.80	40.95	40.50	40.55	40.55	990
Jun 25, 2024	40.40	40.65	40.25	40.50	40.50	3,122
Jun 24, 2024	39.60	40.15	39.10	39.90	39.90	4,045
Jun 21, 2024	38.72	39.25	38.30	39.25	39.25	14,918
Jun 20, 2024	38.75	38.85	38.60	38.75	38.75	937
Jun 19, 2024	38.55	38.70	38.45	38.70	38.70	1,068
Jun 18, 2024	39.10	39.25	38.65	38.90	38.90	5,708
Jun 17, 2024	39.60	39.60	39.20	39.25	39.25	2,225
Jun 14, 2024	40.00	40.00	39.50	39.60	39.60	1,110
Jun 13, 2024	40.05	40.40	40.00	40.10	40.10	1,051
Jun 12, 2024	39.60	40.20	39.45	40.00	40.00	3,684
Jun 11, 2024	39.80	40.00	39.40	39.50	39.50	4,254
Jun 10, 2024	40.00	40.00	39.50	39.55	39.55	1,311
Jun 7, 2024	40.20	40.20	39.90	40.20	40.20	1,211
Jun 6, 2024	40.70	40.85	40.25	40.30	40.30	2,466
Jun 5, 2024	40.40	40.65	40.30	40.60	40.60	1,469
Jun 4, 2024	40.65	40.70	40.00	40.05	40.05	4,564
Jun 3, 2024	40.00	40.80	39.70	40.65	40.65	1,092
May 31, 2024	39.72	39.90	39.60	39.90	39.90	342
May 30, 2024	39.90	39.90	39.50	39.65	39.65	1,569
May 29, 2024	40.05	40.25	39.50	39.65	39.65	2,039
May 28, 2024	40.70	40.75	40.25	40.25	40.25	2,223
May 24, 2024	40.65	40.90	40.55	40.58	40.58	1,968
May 23, 2024	41.45	41.80	41.05	41.05	41.05	3,080
May 22, 2024	40.75	40.85	40.40	40.85	40.85	4,355
May 21, 2024	41.55	41.55	40.75	40.75	40.75	1,399
May 20, 2024	41.70	41.70	41.70	41.70	41.70	-
May 17, 2024	41.85	42.10	41.70	41.70	41.70	1,978
May 16, 2024	41.55	42.00	41.55	41.65	41.65	923
May 15, 2024	41.05	41.70	40.90	41.65	41.65	1,373
May 14, 2024	41.20	41.80	41.05	41.45	41.45	830
May 13, 2024	40.90	41.10	40.10	40.90	40.90	6,371
May 10, 2024	41.50	41.75	40.95	40.95	40.95	2,292
May 9, 2024	42.50	42.50	42.50	42.50	42.50	-
May 8, 2024	42.55	42.70	42.50	42.50	42.50	340
May 7, 2024	42.40	42.90	42.30	42.50	42.50	2,709
May 3, 2024	42.45	42.55	42.05	42.20	42.20	3,324
May 2, 2024	41.90	42.05	41.75	42.05	42.05	1,397
May 1, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 30, 2024	41.15	41.35	40.95	41.35	41.35	1,507
Apr 29, 2024	40.55	41.20	40.50	41.20	41.20	1,625
Apr 26, 2024	40.55	40.60	40.30	40.45	40.45	3,255
Apr 25, 2024	41.20	41.20	40.20	40.50	40.50	3,196
Apr 24, 2024	41.50	41.50	41.25	41.35	41.35	888
Apr 23, 2024	41.20	41.35	40.85	41.25	41.25	3,870
Apr 22, 2024	41.25	41.25	40.95	41.10	41.10	836
Apr 19, 2024	41.15	41.55	40.70	41.30	41.30	2,902
Apr 18, 2024	41.65	41.75	41.20	41.75	41.75	2,152
Apr 17, 2024	42.15	42.30	41.65	41.90	41.90	3,467
Apr 16, 2024	41.60	42.90	41.45	42.70	42.70	6,130
Apr 15, 2024	42.35	42.90	42.20	42.40	42.40	2,724
Apr 12, 2024	43.00	43.35	42.90	42.90	42.90	367
Apr 11, 2024	43.00	43.20	42.50	42.70	42.70	2,689
Apr 10, 2024	43.50	43.50	42.90	43.00	43.00	1,024
Apr 9, 2024	43.10	43.50	42.50	43.15	43.15	2,737
Apr 8, 2024	42.90	43.15	42.90	43.00	43.00	1,776
Apr 5, 2024	42.95	43.35	42.70	42.70	42.70	1,398
Apr 4, 2024	43.70	43.70	43.15	43.35	43.35	2,433
Apr 3, 2024	43.65	43.85	43.25	43.60	43.60	1,595
Apr 2, 2024	44.85	44.85	43.50	43.50	43.50	806
Mar 28, 2024	45.90	45.90	45.20	45.60	45.60	4,280
Mar 27, 2024	45.35	45.35	44.70	45.20	45.20	2,820
Mar 26, 2024	44.70	45.40	44.70	45.15	45.15	2,127
Mar 25, 2024	2.00 Dividend
Mar 25, 2024	45.40	46.20	44.55	45.00	45.00	5,286
Mar 22, 2024	48.20	48.20	47.10	47.45	45.45	1,250
Mar 21, 2024	48.10	48.30	47.90	47.95	45.93	2,128
Mar 20, 2024	46.80	48.00	46.80	48.00	45.98	1,819
Mar 19, 2024	47.10	47.20	46.70	46.75	44.78	324
Mar 18, 2024	48.08	48.50	47.20	47.40	45.40	1,546
Mar 15, 2024	47.15	48.35	47.15	47.95	45.93	10,168
Mar 14, 2024	47.30	48.00	47.25	47.38	45.38	1,631
Mar 13, 2024	48.90	48.90	47.40	47.40	45.40	3,365
Mar 12, 2024	49.20	49.25	48.75	49.25	47.17	1,145
Mar 11, 2024	48.15	49.30	48.05	49.15	47.08	3,705
Mar 8, 2024	47.70	48.30	47.40	48.25	46.22	1,946
Mar 7, 2024	46.70	47.80	46.53	47.45	45.45	7,783
Mar 6, 2024	45.40	46.60	45.40	46.45	44.49	2,707
Mar 5, 2024	45.90	45.95	45.50	45.50	43.58	1,836
Mar 4, 2024	46.10	46.10	46.10	46.10	44.16	-
Mar 1, 2024	45.75	46.15	45.05	46.10	44.16	1,729
Feb 29, 2024	46.50	46.50	45.05	45.60	43.68	3,770
Feb 28, 2024	47.30	47.70	46.35	46.45	44.49	3,187
Feb 27, 2024	47.75	47.90	46.75	46.80	44.83	1,878
Feb 26, 2024	48.85	48.85	47.90	48.05	46.02	1,669