BB Biotech AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	40.875	41.019	40.550	40.875	38.826	3,096
2025-11-05	40.725	40.800	40.400	40.625	38.588	10,583
2025-11-04	40.675	41.300	40.550	40.625	38.588	10,941
2025-11-03	41.300	41.900	40.716	41.300	39.229	8,396
2025-10-31	41.100	41.400	40.800	41.200	39.134	12,080
2025-10-30	41.000	41.550	40.300	41.350	39.277	14,789
2025-10-29	40.925	41.550	40.850	41.100	39.039	8,652
2025-10-28	41.100	41.200	40.450	41.150	39.087	7,429
2025-10-27	40.350	41.500	40.350	40.825	38.778	3,091
2025-10-24	38.525	39.900	38.450	38.825	36.878	7,774
2025-10-23	38.825	38.900	38.250	38.825	36.878	9,961
2025-10-22	38.875	39.100	38.828	38.925	36.973	6,158
2025-10-21	39.000	39.150	38.800	39.050	37.092	6,783
2025-10-20	38.775	38.900	38.500	38.825	36.878	1,159
2025-10-17	38.000	38.600	37.300	38.050	36.142	17,596
2025-10-16	38.450	38.800	38.350	38.525	36.593	1,347
2025-10-15	38.200	38.350	37.754	38.000	36.095	1,444
2025-10-14	37.825	38.100	37.450	37.825	35.929	8,917
2025-10-13	38.250	38.300	37.650	38.200	36.285	3,453
2025-10-10	39.000	39.000	38.200	39.000	37.045	4,546
2025-10-09	39.350	39.450	38.800	39.350	37.377	5,361
2025-10-08	39.100	39.550	39.000	39.250	37.282	61,288
2025-10-07	37.725	38.950	37.725	37.725	35.834	88,314
2025-10-06	37.575	37.900	37.400	37.625	35.739	8,896
2025-10-03	36.775	37.550	36.775	36.775	34.931	3,155
2025-10-02	37.000	37.000	36.300	36.775	34.931	4,157
2025-10-01	36.250	37.000	36.150	36.350	34.527	13,339
2025-09-30	35.875	36.250	35.800	36.000	34.195	13,017
2025-09-29	35.725	36.150	35.575	35.575	33.791	3,816
2025-09-26	36.000	36.000	35.200	35.875	34.076	12,141
2025-09-25	36.525	36.600	36.000	36.525	34.694	10,076
2025-09-24	36.825	36.950	36.550	36.875	35.026	5,599
2025-09-23	37.050	37.150	36.850	37.100	35.240	5,208
2025-09-22	36.200	36.800	36.000	36.250	34.433	436
2025-09-19	35.875	36.404	35.700	35.775	33.981	3,522
2025-09-18	35.775	36.250	35.584	35.825	34.029	9,696
2025-09-17	35.150	35.950	35.000	35.200	33.435	1,012
2025-09-16	34.775	35.300	34.775	34.775	33.031	3,226
2025-09-15	35.300	35.400	34.750	35.300	33.530	12,444
2025-09-12	35.300	35.500	35.250	35.300	33.530	3,475
2025-09-11	34.925	35.275	34.877	34.925	33.174	4,117
2025-09-10	34.875	35.100	34.750	34.875	33.126	11,165
2025-09-09	33.775	34.400	33.625	33.625	31.939	8,089
2025-09-08	34.250	34.450	33.500	34.250	32.533	5,600
2025-09-05	34.050	34.400	33.825	33.825	32.129	1,969
2025-09-04	34.350	34.450	33.950	34.250	32.533	8,017
2025-09-03	33.525	34.250	33.450	33.525	31.844	4,726
2025-09-02	32.350	33.350	32.050	32.300	30.681	10,360
2025-09-01	32.100	32.300	31.950	32.300	30.681	90
2025-08-29	32.250	32.400	31.950	32.300	30.681	2,717
2025-08-28	32.450	32.600	32.150	32.400	30.776	10,540
2025-08-27	32.300	32.500	32.200	32.300	30.681	117
2025-08-26	32.300	32.400	32.100	32.300	30.681	345
2025-08-22	32.525	33.000	32.450	32.450	30.823	601
2025-08-21	32.100	32.600	32.050	32.050	30.443	764
2025-08-20	32.300	32.300	31.900	32.300	30.681	798
2025-08-19	32.875	32.925	32.550	32.925	31.274	1,484
2025-08-18	32.525	33.000	32.450	32.450	30.823	2,454
2025-08-15	31.675	32.600	31.675	31.675	30.087	715
2025-08-14	32.000	32.050	31.500	31.875	30.277	4,762

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	2.2500 GBP
2025-03-21	1.8000 GBP
2024-03-25	2.0000 GBP
2023-03-27	2.8500 GBP
2022-03-21	3.8500 GBP
2021-03-22	3.6000 GBP
2020-03-23	2.6554 GBP
2020-03-20	3.4000 GBP
2019-03-25	2.5150 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.