BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	29.250	29.600	29.050	29.200	27.736	259
2025-05-19	29.050	29.350	28.850	29.100	27.641	4,484
2025-05-16	28.700	29.300	28.700	28.725	27.285	2,067
2025-05-15	28.150	28.500	28.150	28.200	26.786	5,677
2025-05-14	28.925	29.000	28.300	28.775	27.332	78
2025-05-13	29.100	29.350	28.850	29.200	27.736	3,451
2025-05-12	28.675	29.000	28.350	28.575	27.142	1,482
2025-05-09	28.725	29.375	28.700	28.825	27.380	2,978
2025-05-08	28.725	28.850	28.000	28.675	27.237	1,696
2025-05-07	29.200	29.300	28.600	29.050	27.594	774
2025-05-06	30.200	30.500	29.850	30.200	28.686	717
2025-05-02	29.825	30.400	29.700	29.825	28.330	1,669
2025-05-01	29.100	29.100	29.100	29.100	27.641	0
2025-04-30	29.000	29.500	28.950	29.100	27.641	2,424
2025-04-29	29.150	29.350	28.900	29.150	27.688	837
2025-04-28	28.825	28.950	28.800	28.825	27.380	28
2025-04-25	28.575	28.850	28.200	28.575	27.142	608
2025-04-24	28.450	28.500	28.150	28.400	26.976	3,098
2025-04-23	27.675	28.600	27.675	27.675	26.287	556
2025-04-22	26.625	27.150	26.350	26.675	25.338	2,042
2025-04-17	26.675	26.850	26.550	26.675	25.338	984
2025-04-16	26.400	26.850	26.400	26.400	25.076	3,800
2025-04-15	26.450	27.000	26.450	26.450	25.124	751
2025-04-14	26.575	27.000	26.200	26.575	25.243	1,828
2025-04-11	26.400	26.500	25.900	26.250	24.934	1,436
2025-04-10	28.100	28.250	26.875	26.875	25.528	1,164
2025-04-09	26.150	26.150	25.050	26.050	24.744	6,284
2025-04-08	27.050	27.700	27.050	27.150	25.789	54
2025-04-07	25.300	26.800	24.500	26.525	25.195	3,158
2025-04-04	28.575	28.750	27.250	27.250	25.884	8,749
2025-04-03	29.300	29.500	28.950	29.200	27.736	15,733
2025-04-02	29.825	29.900	29.300	29.825	28.330	6,435
2025-04-01	30.625	30.800	30.150	30.625	29.090	2,062
2025-03-31	31.100	31.250	30.300	31.100	29.541	2,056
2025-03-28	31.825	31.825	31.250	31.825	30.229	1,783
2025-03-27	31.725	31.900	31.450	31.775	30.182	9,529
2025-03-26	32.200	32.350	31.800	32.250	30.633	2,364
2025-03-25	32.400	32.600	32.200	32.400	30.776	3,335
2025-03-24	31.825	32.400	31.800	31.825	30.229	623
2025-03-21	33.050	33.200	30.950	31.350	29.778	4,510
2025-03-20	35.000	35.150	34.800	35.050	31.583	1,619
2025-03-19	34.925	35.150	34.900	34.925	31.470	5,228
2025-03-18	35.350	35.700	35.000	35.300	31.808	5,705
2025-03-17	35.150	35.350	35.100	35.150	31.673	2,928
2025-03-14	34.875	35.350	34.875	34.875	31.425	2,256
2025-03-13	35.100	35.250	34.750	35.100	31.628	4,199
2025-03-12	34.925	35.250	34.825	34.825	31.380	2,079
2025-03-11	35.350	35.500	34.750	35.350	31.853	8,805
2025-03-10	36.600	36.600	35.450	36.575	32.957	1,310
2025-03-07	36.450	36.450	36.150	36.150	32.574	1,066
2025-03-06	36.450	36.750	36.150	36.525	32.912	2,204
2025-03-05	36.525	36.850	36.250	36.450	32.844	3,090
2025-03-04	36.350	36.700	36.200	36.300	32.709	1,842
2025-03-03	37.350	37.600	37.350	37.525	33.813	3,549
2025-02-28	36.825	37.050	36.700	36.725	33.092	3,491
2025-02-27	37.000	37.300	37.000	37.000	33.340	1,789
2025-02-26	36.775	37.150	36.700	36.775	33.137	2,314
2025-02-25	37.450	37.525	36.500	37.525	33.813	1,335
2025-02-24	38.150	38.400	37.400	38.150	34.376	1,932
2025-02-21	37.875	38.450	37.875	37.875	34.128	2,500

← NewerPage 7 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.