Basilea Pharmaceutica AG (BSLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:59AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 40.20 | 40.80 | 40.20 | 40.60 | 40.60 | 3,807 |
| 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 |
| 09 Feb 2024 | 32.10 | 32.55 | 32.10 | 32.45 | 32.45 | 21,478 |
| 08 Feb 2024 | 32.45 | 32.85 | 32.20 | 32.25 | 32.25 | 27,946 |
| 07 Feb 2024 | 33.40 | 33.40 | 32.20 | 32.35 | 32.35 | 20,905 |
| 06 Feb 2024 | 32.70 | 33.25 | 32.40 | 33.25 | 33.25 | 18,441 |
| 05 Feb 2024 | 32.60 | 32.95 | 32.30 | 32.65 | 32.65 | 23,970 |
| 02 Feb 2024 | 33.05 | 33.35 | 32.55 | 32.60 | 32.60 | 21,199 |
| 01 Feb 2024 | 34.20 | 34.20 | 32.95 | 33.05 | 33.05 | 34,414 |
| 31 Jan 2024 | 34.20 | 34.20 | 33.55 | 33.90 | 33.90 | 34,659 |
| 30 Jan 2024 | 34.10 | 34.70 | 33.85 | 34.05 | 34.05 | 22,848 |
| 29 Jan 2024 | 34.25 | 34.25 | 33.10 | 33.95 | 33.95 | 46,396 |
| 26 Jan 2024 | 34.05 | 34.65 | 33.60 | 34.50 | 34.50 | 27,026 |
| 25 Jan 2024 | 34.85 | 34.95 | 33.50 | 33.80 | 33.80 | 29,072 |
| 24 Jan 2024 | 34.00 | 35.20 | 34.00 | 34.95 | 34.95 | 31,362 |
| 23 Jan 2024 | 33.50 | 34.00 | 33.20 | 33.80 | 33.80 | 18,997 |
| 22 Jan 2024 | 33.95 | 34.30 | 33.50 | 33.50 | 33.50 | 18,486 |
| 19 Jan 2024 | 33.30 | 35.00 | 33.20 | 33.95 | 33.95 | 36,271 |
| 18 Jan 2024 | 33.05 | 33.30 | 32.20 | 33.10 | 33.10 | 32,673 |
| 17 Jan 2024 | 33.80 | 33.80 | 32.00 | 32.80 | 32.80 | 73,067 |
| 16 Jan 2024 | 34.45 | 34.95 | 34.15 | 34.20 | 34.20 | 28,260 |
| 15 Jan 2024 | 35.50 | 35.55 | 34.65 | 34.65 | 34.65 | 26,172 |
| 12 Jan 2024 | 35.50 | 36.00 | 35.40 | 35.55 | 35.55 | 23,354 |
| 11 Jan 2024 | 36.00 | 36.10 | 35.40 | 35.45 | 35.45 | 25,782 |
| 10 Jan 2024 | 36.55 | 36.55 | 35.70 | 36.00 | 36.00 | 26,850 |
| 09 Jan 2024 | 36.90 | 37.05 | 36.20 | 36.55 | 36.55 | 16,087 |
| 08 Jan 2024 | 36.70 | 37.30 | 35.95 | 36.75 | 36.75 | 38,912 |
| 05 Jan 2024 | 35.10 | 36.80 | 34.75 | 36.60 | 36.60 | 40,794 |
| 04 Jan 2024 | 34.70 | 35.10 | 34.35 | 34.50 | 34.50 | 14,813 |
| 03 Jan 2024 | 35.45 | 36.80 | 34.45 | 34.70 | 34.70 | 32,836 |
| 29 Dec 2023 | 36.00 | 36.40 | 35.30 | 35.30 | 35.30 | 26,940 |
| 28 Dec 2023 | 35.80 | 36.75 | 35.80 | 36.10 | 36.10 | 37,597 |
| 27 Dec 2023 | 34.70 | 35.85 | 34.60 | 35.60 | 35.60 | 22,281 |
| 22 Dec 2023 | 34.80 | 34.80 | 34.05 | 34.30 | 34.30 | 24,089 |
| 21 Dec 2023 | 35.00 | 35.00 | 33.55 | 34.60 | 34.60 | 37,706 |
| 20 Dec 2023 | 34.70 | 35.20 | 34.50 | 35.10 | 35.10 | 27,728 |
| 19 Dec 2023 | 35.00 | 35.70 | 34.60 | 34.70 | 34.70 | 20,169 |
| 18 Dec 2023 | 36.15 | 36.20 | 34.95 | 35.00 | 35.00 | 33,252 |
| 15 Dec 2023 | 35.55 | 36.40 | 35.20 | 36.15 | 36.15 | 49,195 |
| 14 Dec 2023 | 35.60 | 36.50 | 35.50 | 35.80 | 35.80 | 30,216 |
| 13 Dec 2023 | 35.95 | 36.20 | 35.20 | 35.35 | 35.35 | 17,114 |
| 12 Dec 2023 | 35.65 | 36.15 | 35.65 | 35.90 | 35.90 | 22,892 |
| 11 Dec 2023 | 34.85 | 36.65 | 34.85 | 36.15 | 36.15 | 44,424 |
| *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.