Want to see CH:BION full AI Analyst Report?
BB Biotech (BION) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.00 | 52.10 | 50.80 | 51.30 | 51.30 | +0.20% | 70,194 | 0.87 |
| Oct 29, 2026 | 50.20 | 51.80 | 50.20 | 51.20 | 51.20 | +1.99% | 92,482 | 1.14 |
| Oct 28, 2026 | 50.30 | 50.60 | 49.55 | 50.20 | 50.20 | -0.20% | 246,850 | 3.08 |
| Oct 27, 2026 | 49.10 | 50.40 | 49.10 | 50.30 | 50.30 | +1.82% | 38,536 | 0.47 |
| Oct 26, 2026 | 48.85 | 50.00 | 48.85 | 49.40 | 49.40 | +1.44% | 63,433 | 0.77 |
| Oct 23, 2026 | 49.90 | 50.00 | 48.70 | 48.70 | 48.70 | -2.60% | 87,948 | 1.07 |
| Oct 22, 2026 | 50.20 | 50.60 | 49.50 | 50.00 | 50.00 | -0.79% | 69,402 | 0.83 |
| Oct 21, 2026 | 50.30 | 50.70 | 50.00 | 50.40 | 50.40 | +0.40% | 74,060 | 0.87 |
| Oct 20, 2026 | 48.65 | 50.50 | 48.55 | 50.20 | 50.20 | +3.19% | 79,341 | 0.93 |
| Oct 19, 2026 | 48.00 | 48.65 | 47.80 | 48.65 | 48.65 | +1.04% | 57,173 | 0.67 |
| Oct 16, 2026 | 49.50 | 49.50 | 48.10 | 48.15 | 48.15 | -2.73% | 63,070 | 0.74 |
| Oct 15, 2026 | 48.35 | 49.50 | 48.35 | 49.50 | 49.50 | +1.54% | 76,925 | 0.89 |
| Oct 14, 2026 | 48.30 | 49.30 | 48.20 | 48.75 | 48.75 | -0.31% | 90,673 | 1.06 |
| Oct 13, 2026 | 49.40 | 49.70 | 48.85 | 48.90 | 48.90 | -1.21% | 56,877 | 0.66 |
| Oct 12, 2026 | 49.20 | 49.90 | 49.20 | 49.50 | 49.50 | +0.71% | 68,495 | 0.80 |
| Oct 09, 2026 | 48.20 | 49.15 | 48.20 | 49.15 | 49.15 | +2.82% | 91,994 | 1.08 |
| Oct 08, 2026 | 49.50 | 49.50 | 47.60 | 47.80 | 47.80 | -4.40% | 144,464 | 1.73 |
| Oct 07, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | +0.70% | 89,622 | 1.08 |
| Oct 06, 2026 | 49.95 | 50.40 | 48.80 | 49.65 | 49.65 | +0.20% | 77,709 | 0.94 |
| Oct 05, 2026 | 50.00 | 50.90 | 49.25 | 49.55 | 49.55 | -1.49% | 73,795 | 0.89 |
| Oct 02, 2026 | 50.50 | 50.60 | 50.00 | 50.30 | 50.30 | -1.18% | 89,976 | 1.08 |
| Oct 01, 2026 | 51.50 | 51.80 | 50.70 | 50.90 | 50.90 | -1.93% | 86,534 | 1.04 |
| Sep 30, 2026 | 50.60 | 51.90 | 50.60 | 51.90 | 51.90 | +1.37% | 57,889 | 0.69 |
| Sep 29, 2026 | 51.40 | 51.80 | 50.90 | 51.20 | 51.20 | -0.39% | 34,219 | 0.41 |
| Sep 28, 2026 | 51.30 | 51.40 | 50.80 | 51.40 | 51.40 | +0.59% | 52,385 | 0.62 |
| Sep 25, 2026 | 51.30 | 51.60 | 50.90 | 51.10 | 51.10 | -0.20% | 66,684 | 0.79 |
| Sep 24, 2026 | 51.30 | 51.50 | 50.90 | 51.20 | 51.20 | -0.58% | 49,332 | 0.58 |
| Sep 23, 2026 | 52.30 | 52.50 | 51.20 | 51.50 | 51.50 | -1.34% | 92,709 | 1.09 |
| Sep 22, 2026 | 51.60 | 52.30 | 51.30 | 52.20 | 52.20 | +0.77% | 61,806 | 0.72 |
| Sep 21, 2026 | 52.10 | 52.20 | 51.50 | 51.80 | 51.80 | -0.96% | 44,832 | 0.52 |
| Sep 18, 2026 | 52.80 | 52.80 | 51.80 | 52.30 | 52.30 | +0.19% | 216,260 | 2.55 |
| Sep 17, 2026 | 52.20 | 52.80 | 52.00 | 52.20 | 52.20 | +0.97% | 127,986 | 1.52 |
| Sep 16, 2026 | 51.80 | 52.00 | 51.40 | 51.70 | 51.70 | -0.19% | 53,631 | 0.62 |
| Sep 15, 2026 | 52.20 | 52.70 | 51.30 | 51.80 | 51.80 | -1.15% | 73,474 | 0.85 |
| Sep 14, 2026 | 52.50 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 46,645 | 0.53 |
| Sep 11, 2026 | 52.60 | 53.30 | 52.20 | 52.50 | 52.50 | -0.57% | 82,317 | 0.95 |
| Sep 10, 2026 | 53.80 | 53.90 | 52.80 | 52.80 | 52.80 | -1.86% | 56,652 | 0.65 |
| Sep 09, 2026 | 53.70 | 54.10 | 53.50 | 53.80 | 53.80 | -0.19% | 43,109 | 0.50 |
| Sep 08, 2026 | 54.00 | 54.70 | 53.30 | 53.90 | 53.90 | -0.55% | 73,833 | 0.85 |
| Sep 07, 2026 | 54.80 | 55.00 | 54.20 | 54.20 | 54.20 | -1.63% | 49,739 | 0.57 |
| Sep 04, 2026 | 55.40 | 55.90 | 55.10 | 55.10 | 55.10 | -1.08% | 68,313 | 0.78 |
| Sep 03, 2026 | 56.00 | 56.00 | 55.20 | 55.70 | 55.70 | -0.36% | 61,704 | 0.71 |
| Sep 02, 2026 | 55.80 | 56.90 | 55.60 | 55.90 | 55.90 | +0.72% | 87,209 | 1.01 |
| Sep 01, 2026 | 56.00 | 56.00 | 54.50 | 55.50 | 55.50 | -0.72% | 135,101 | 1.58 |
| Aug 31, 2026 | 55.80 | 56.20 | 55.60 | 55.90 | 55.90 | -0.18% | 89,543 | 1.05 |
| Aug 28, 2026 | 56.60 | 56.90 | 55.90 | 56.00 | 56.00 | -1.41% | 79,319 | 0.93 |
| Aug 27, 2026 | 56.50 | 56.90 | 56.00 | 56.80 | 56.80 | +1.07% | 76,530 | 0.90 |
| Aug 26, 2026 | 56.60 | 56.80 | 55.90 | 56.20 | 56.20 | -0.88% | 95,369 | 1.13 |
| Aug 25, 2026 | 55.70 | 57.00 | 55.70 | 56.70 | 56.70 | +2.16% | 94,315 | 1.13 |
| Aug 24, 2026 | 55.20 | 55.50 | 54.90 | 55.50 | 55.50 | -0.72% | 84,643 | 1.02 |
