Basilea Pharmaceutica AG (BSLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 39.20 | 40.00 | 39.00 | 39.70 | 39.70 | 24,085 |
| 04 July 2024 | 38.80 | 39.15 | 38.30 | 39.05 | 39.05 | 29,347 |
| 03 July 2024 | 39.00 | 39.00 | 38.55 | 38.55 | 38.55 | 8,097 |
| 02 July 2024 | 39.00 | 39.00 | 38.40 | 38.75 | 38.75 | 19,614 |
| 01 July 2024 | 39.00 | 39.50 | 38.90 | 39.50 | 39.50 | 11,221 |
| 28 June 2024 | 39.75 | 40.00 | 38.20 | 39.05 | 39.05 | 26,847 |
| 27 June 2024 | 39.90 | 39.90 | 39.45 | 39.75 | 39.75 | 10,755 |
| 26 June 2024 | 40.90 | 41.10 | 39.60 | 39.90 | 39.90 | 21,146 |
| 25 June 2024 | 40.80 | 40.90 | 40.60 | 40.90 | 40.90 | 8,596 |
| 24 June 2024 | 40.50 | 41.00 | 40.50 | 40.80 | 40.80 | 17,210 |
| 21 June 2024 | 40.20 | 40.75 | 40.20 | 40.55 | 40.55 | 23,058 |
| 20 June 2024 | 41.00 | 41.10 | 40.60 | 40.60 | 40.60 | 9,534 |
| 19 June 2024 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | 21,667 |
| 18 June 2024 | 41.40 | 42.00 | 41.40 | 41.70 | 41.70 | 14,396 |
| 17 June 2024 | 41.65 | 41.65 | 40.80 | 41.35 | 41.35 | 20,708 |
| 14 June 2024 | 42.00 | 42.10 | 41.60 | 41.75 | 41.75 | 10,710 |
| 13 June 2024 | 42.00 | 42.05 | 41.60 | 42.05 | 42.05 | 9,476 |
| 12 June 2024 | 41.60 | 42.00 | 41.55 | 42.00 | 42.00 | 14,171 |
| 11 June 2024 | 41.70 | 41.85 | 41.10 | 41.50 | 41.50 | 26,984 |
| 10 June 2024 | 41.80 | 41.90 | 41.20 | 41.85 | 41.85 | 19,462 |
| 07 June 2024 | 41.70 | 42.20 | 41.35 | 42.20 | 42.20 | 16,737 |
| 06 June 2024 | 42.30 | 42.60 | 41.85 | 41.85 | 41.85 | 8,488 |
| 05 June 2024 | 41.80 | 42.70 | 41.75 | 42.45 | 42.45 | 16,193 |
| 04 June 2024 | 43.30 | 43.70 | 41.70 | 41.90 | 41.90 | 31,319 |
| 03 June 2024 | 43.60 | 44.00 | 43.40 | 43.65 | 43.65 | 14,390 |
| 31 May 2024 | 43.70 | 43.85 | 43.40 | 43.70 | 43.70 | 28,528 |
| 30 May 2024 | 42.90 | 44.00 | 42.90 | 43.60 | 43.60 | 10,827 |
| 29 May 2024 | 43.40 | 43.50 | 42.70 | 42.90 | 42.90 | 21,315 |
| 28 May 2024 | 44.30 | 44.35 | 43.35 | 43.45 | 43.45 | 30,178 |
| 27 May 2024 | 43.70 | 44.50 | 43.70 | 44.30 | 44.30 | 11,137 |
| 24 May 2024 | 43.80 | 44.00 | 43.20 | 43.90 | 43.90 | 16,456 |
| 23 May 2024 | 43.00 | 44.60 | 42.90 | 44.15 | 44.15 | 28,311 |
| 22 May 2024 | 42.90 | 43.35 | 42.65 | 43.25 | 43.25 | 24,619 |
| 21 May 2024 | 43.85 | 44.65 | 42.80 | 43.10 | 43.10 | 46,652 |
| 17 May 2024 | 44.00 | 44.30 | 43.60 | 43.65 | 43.65 | 13,747 |
| 16 May 2024 | 44.80 | 44.80 | 44.10 | 44.30 | 44.30 | 46,457 |
| 15 May 2024 | 44.50 | 44.80 | 43.90 | 43.90 | 43.90 | 35,330 |
| 14 May 2024 | 43.05 | 44.50 | 42.95 | 44.50 | 44.50 | 40,475 |
| 13 May 2024 | 43.00 | 43.35 | 42.90 | 43.10 | 43.10 | 23,536 |
| 10 May 2024 | 42.95 | 43.30 | 42.60 | 42.95 | 42.95 | 32,989 |
| 08 May 2024 | 40.90 | 43.10 | 40.90 | 42.85 | 42.85 | 61,838 |
| 07 May 2024 | 40.20 | 40.90 | 40.20 | 40.70 | 40.70 | 17,347 |
| 06 May 2024 | 40.20 | 40.45 | 39.55 | 40.20 | 40.20 | 21,473 |
| 03 May 2024 | 40.00 | 40.65 | 39.75 | 39.90 | 39.90 | 21,671 |
| 02 May 2024 | 39.60 | 40.15 | 39.45 | 39.60 | 39.60 | 23,180 |
| 30 Apr 2024 | 40.40 | 40.40 | 39.05 | 39.50 | 39.50 | 35,715 |
| 29 Apr 2024 | 40.25 | 40.50 | 39.50 | 40.20 | 40.20 | 30,739 |
| 26 Apr 2024 | 40.60 | 40.65 | 40.25 | 40.30 | 40.30 | 15,654 |
| 25 Apr 2024 | 40.80 | 41.00 | 40.25 | 40.25 | 40.25 | 22,275 |
| 24 Apr 2024 | 41.35 | 41.35 | 40.55 | 40.55 | 40.55 | 34,286 |
| 23 Apr 2024 | 41.50 | 41.50 | 40.65 | 41.25 | 41.25 | 43,839 |
| 22 Apr 2024 | 41.05 | 41.80 | 40.90 | 40.90 | 40.90 | 37,920 |
| 19 Apr 2024 | 41.35 | 42.15 | 40.75 | 40.75 | 40.75 | 38,782 |
| 18 Apr 2024 | 41.70 | 42.20 | 41.25 | 41.95 | 41.95 | 37,123 |
| 17 Apr 2024 | 41.20 | 42.00 | 40.80 | 41.70 | 41.70 | 28,574 |
| 16 Apr 2024 | 40.60 | 41.55 | 40.50 | 41.10 | 41.10 | 30,868 |
| 15 Apr 2024 | 40.80 | 41.70 | 40.50 | 40.70 | 40.70 | 34,960 |
| 12 Apr 2024 | 41.05 | 41.80 | 40.45 | 40.45 | 40.45 | 36,383 |
| 11 Apr 2024 | 40.80 | 41.30 | 40.25 | 40.55 | 40.55 | 24,458 |
| 10 Apr 2024 | 41.20 | 41.65 | 40.90 | 40.90 | 40.90 | 23,987 |
| 09 Apr 2024 | 41.60 | 42.00 | 40.90 | 41.05 | 41.05 | 27,160 |
| 08 Apr 2024 | 42.70 | 42.70 | 41.20 | 41.25 | 41.25 | 30,318 |
| 05 Apr 2024 | 42.80 | 43.35 | 42.20 | 42.70 | 42.70 | 42,421 |
| 04 Apr 2024 | 41.15 | 44.65 | 40.70 | 43.15 | 43.15 | 201,144 |
| 03 Apr 2024 | 37.40 | 38.40 | 36.85 | 38.40 | 38.40 | 35,061 |
| 02 Apr 2024 | 37.65 | 38.20 | 37.00 | 37.25 | 37.25 | 18,443 |
| 28 Mar 2024 | 37.75 | 38.15 | 37.25 | 37.65 | 37.65 | 22,578 |
| 27 Mar 2024 | 37.55 | 37.80 | 37.30 | 37.75 | 37.75 | 28,753 |
| 26 Mar 2024 | 37.00 | 37.80 | 36.90 | 37.50 | 37.50 | 22,909 |
| 25 Mar 2024 | 36.60 | 37.25 | 36.60 | 36.90 | 36.90 | 20,891 |
| 22 Mar 2024 | 35.80 | 37.00 | 35.60 | 36.85 | 36.85 | 41,895 |
| 21 Mar 2024 | 34.60 | 35.75 | 34.60 | 35.60 | 35.60 | 33,125 |
| 20 Mar 2024 | 35.15 | 35.25 | 34.55 | 34.70 | 34.70 | 20,862 |
| 19 Mar 2024 | 34.80 | 35.35 | 34.75 | 35.15 | 35.15 | 20,736 |
| 18 Mar 2024 | 35.95 | 35.95 | 34.85 | 35.00 | 35.00 | 16,013 |
| 15 Mar 2024 | 36.00 | 36.30 | 35.60 | 35.60 | 35.60 | 26,968 |
| 14 Mar 2024 | 36.40 | 36.65 | 36.00 | 36.05 | 36.05 | 20,792 |
| 13 Mar 2024 | 37.85 | 37.90 | 35.45 | 35.90 | 35.90 | 78,919 |
| 12 Mar 2024 | 38.40 | 38.60 | 37.90 | 37.90 | 37.90 | 24,609 |
| 11 Mar 2024 | 38.25 | 38.40 | 37.80 | 38.25 | 38.25 | 27,032 |
| 08 Mar 2024 | 37.80 | 38.20 | 37.40 | 38.05 | 38.05 | 26,415 |
| 07 Mar 2024 | 36.90 | 38.20 | 36.90 | 37.70 | 37.70 | 52,604 |
| 06 Mar 2024 | 36.80 | 37.20 | 36.35 | 37.10 | 37.10 | 32,165 |
| 05 Mar 2024 | 35.80 | 37.00 | 35.40 | 36.75 | 36.75 | 43,392 |
| 04 Mar 2024 | 35.15 | 35.65 | 35.15 | 35.65 | 35.65 | 26,005 |
| 01 Mar 2024 | 35.15 | 35.35 | 34.75 | 35.15 | 35.15 | 27,357 |
| 29 Feb 2024 | 36.20 | 36.20 | 35.15 | 35.15 | 35.15 | 37,013 |
| 28 Feb 2024 | 36.20 | 36.40 | 35.75 | 35.90 | 35.90 | 22,700 |
| 27 Feb 2024 | 36.30 | 36.30 | 35.35 | 35.95 | 35.95 | 32,234 |
| 26 Feb 2024 | 36.05 | 36.80 | 36.05 | 36.20 | 36.20 | 24,852 |
| 23 Feb 2024 | 36.60 | 36.80 | 35.65 | 36.20 | 36.20 | 36,226 |
| 22 Feb 2024 | 36.90 | 37.15 | 36.40 | 36.80 | 36.80 | 26,806 |
| 21 Feb 2024 | 37.05 | 37.25 | 36.00 | 36.30 | 36.30 | 33,157 |
| 20 Feb 2024 | 37.30 | 37.50 | 37.00 | 37.15 | 37.15 | 20,439 |
| 19 Feb 2024 | 36.50 | 37.55 | 36.25 | 37.35 | 37.35 | 25,044 |
| 16 Feb 2024 | 37.75 | 37.75 | 36.50 | 36.90 | 36.90 | 47,109 |
| 15 Feb 2024 | 37.40 | 38.20 | 37.35 | 37.40 | 37.40 | 47,564 |
| 14 Feb 2024 | 36.60 | 37.60 | 36.40 | 37.20 | 37.20 | 53,383 |
| 13 Feb 2024 | 35.40 | 38.50 | 35.05 | 36.50 | 36.50 | 183,398 |
| 12 Feb 2024 | 32.40 | 33.85 | 32.40 | 33.55 | 33.55 | 52,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.