TipRanks
Go Ultimate55% OFF

BB Biotech (BBZA) Historical Prices

DE:BBZA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.7056.5055.4055.9055.90+0.90%8,6271.31
Oct 29, 202654.6056.3054.6055.4055.40+2.21%10,9321.67
Oct 28, 202654.1054.6053.7054.2054.20-0.55%6,1720.92
Oct 27, 202653.5054.5053.5054.5054.50+1.87%2,1290.32
Oct 26, 202653.1054.1053.1053.5053.50+0.94%4,1170.60
Oct 23, 202654.3054.3052.8053.0053.00-3.11%4,4560.64
Oct 22, 202654.1054.7053.7054.7054.70+0.37%5,2430.75
Oct 21, 202654.2054.7054.0054.5054.50+0.74%20,3723.00
Oct 20, 202652.4054.3052.4054.1054.10+3.05%5,3840.79
Oct 19, 202652.2052.5051.7052.5052.50+1.16%3,3080.48
Oct 16, 202653.2053.2051.9051.9051.90-1.89%2,6420.39
Oct 15, 202652.4053.0052.1052.9052.90+1.34%7,3491.07
Oct 14, 202651.9052.8051.9052.2052.20-1.14%3,8490.55
Oct 13, 202653.1053.3052.3052.8052.80+0.00%1,5210.22
Oct 12, 202652.8053.4052.8052.8052.80-0.19%2,0200.28
Oct 09, 202651.6052.9051.6052.9052.90+3.73%8,2811.16
Oct 08, 202652.5052.5050.6051.0051.00-4.49%8,0421.13
Oct 07, 202652.6053.4052.6053.4053.40+1.52%3,2450.45
Oct 06, 202653.4053.9052.1052.6052.60-0.57%6,3500.86
Oct 05, 202653.8054.4052.8052.9052.90-1.86%10,5451.41
Oct 02, 202654.0054.0053.4053.9053.90-0.37%4,0860.51
Oct 01, 202654.5054.8054.0054.1054.10-0.73%3,1140.37
Sep 30, 202653.8054.7053.8054.5054.50+1.30%4,1040.49
Sep 29, 202654.3054.7053.5053.8053.80-0.92%3,6690.43
Sep 28, 202654.0054.4053.8054.3054.30+0.37%3,8180.44
Sep 25, 202654.4054.6053.9054.1054.10-0.37%4,9660.56
Sep 24, 202654.3054.7054.1054.3054.30-0.37%4,4830.50
Sep 23, 202655.7055.8054.4054.5054.50-1.80%3,8720.43
Sep 22, 202655.0055.7054.6055.5055.50+0.73%2,8340.31
Sep 21, 202654.9055.2054.6055.1055.10+0.36%3,8860.42
Sep 18, 202655.4055.5054.9054.9054.90-0.72%2,4310.26
Sep 17, 202655.0055.7055.0055.3055.30+0.91%7,6910.82
Sep 16, 202654.8055.1054.3054.8054.80+0.37%5,0930.54
Sep 15, 202655.4055.8054.2054.6054.60-1.80%7,3760.78
Sep 14, 202655.3056.2055.3055.6055.60+0.36%11,2951.21
Sep 11, 202656.0056.4055.4055.4055.40-1.07%7,1220.77
Sep 10, 202657.2057.2056.0056.0056.00-2.10%5,6890.61
Sep 09, 202657.0057.5056.9057.2057.20+0.00%6,7980.73
Sep 08, 202657.6058.1056.7057.2057.20-1.21%11,8831.30
Sep 07, 202658.5058.5057.6057.9057.90-1.53%1,9960.21
Sep 04, 202659.1059.3058.8058.8058.80-0.84%2,8120.30
Sep 03, 202659.5059.8058.8059.3059.30+0.17%13,9511.50
Sep 02, 202659.3060.3059.0059.2059.20+0.17%9,4201.02
Sep 01, 202659.4059.4058.0059.1059.10-1.17%11,2081.21
Aug 31, 202659.4060.0059.2059.8059.80+0.17%7,3600.80
Aug 28, 202660.5060.7059.6059.7059.70-1.16%5,5580.60
Aug 27, 202660.1060.5059.6060.4060.40+0.33%3,5870.38
Aug 26, 202660.4060.5059.7060.2060.20-0.50%10,3381.07
Aug 25, 202659.5060.8059.5060.5060.50+2.89%12,5061.31
Aug 24, 202659.2059.3058.6058.8058.80-1.18%3,9460.41