Basilea Pharmaceutica AG - BSLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.3	44.9	44.9	45.4	44.7	12,117
November 06, 2025	45.4	45.05	45.05	45.7	44.7	42,359
November 05, 2025	46.5	45.55	45.55	46.5	45.35	30,147
November 04, 2025	45.9	46.65	46.65	46.85	45.5	60,025
November 03, 2025	46.5	45.3	45.3	46.55	45.2	33,904
October 31, 2025	46.2	46.5	46.5	46.75	46.1	20,631
October 30, 2025	46.15	46.25	46.25	46.25	45.7	22,591
October 29, 2025	46.7	46.1	46.1	47.3	45.6	28,687
October 28, 2025	46.8	46.75	46.75	46.95	46.3	57,768
October 27, 2025	48	46.85	46.85	48.05	46.5	42,508
October 24, 2025	48.6	47.95	47.95	48.9	47.65	28,948
October 23, 2025	48.7	48.75	48.75	49.3	48.5	15,501
October 22, 2025	48.6	48.55	48.55	48.95	48.25	18,474
October 21, 2025	48.75	48.65	48.65	48.75	47.8	18,132
October 20, 2025	48.4	48.6	48.6	48.95	48.2	25,623
October 17, 2025	48.6	48.15	48.15	48.75	47.75	19,019
October 16, 2025	48.3	48.9	48.9	49.05	48.3	19,371
October 15, 2025	48.8	48.2	48.2	48.8	47.7	27,683
October 14, 2025	48.4	48.6	48.6	48.65	48.1	16,239
October 13, 2025	49.25	48.75	48.75	49.85	48.75	30,463
October 10, 2025	50.2	49.1	49.1	50.2	49.05	20,044
October 09, 2025	50.7	50	50	50.8	49.7	19,682
October 08, 2025	51	50.5	50.5	51.8	50.3	59,393
October 07, 2025	49.35	50.8	50.8	51	48.7	90,426
October 06, 2025	49	48.8	48.8	49	47.8	19,336
October 03, 2025	48.3	48.7	48.7	49.4	48.3	26,799
October 02, 2025	48.2	48.2	48.2	48.6	47.95	25,443
October 01, 2025	47.6	47.75	47.75	48.15	47.45	24,754
September 30, 2025	46.15	47.3	47.3	47.3	46.15	37,001
September 29, 2025	45.3	46.15	46.15	46.15	45.3	32,282
September 26, 2025	45.95	45.2	45.2	45.95	44.75	37,244
September 25, 2025	46.45	46.05	46.05	46.6	45.8	26,750
September 24, 2025	46.6	46.25	46.25	46.6	45.9	30,294
September 23, 2025	47.05	46.7	46.7	47.05	46.3	20,761
September 22, 2025	47.5	46.95	46.95	47.55	46.4	36,563
September 19, 2025	45.8	47.75	47.75	47.75	45.65	183,515
September 18, 2025	46.2	45.65	45.65	46.2	45.55	15,434
September 17, 2025	45.85	46.05	46.05	46.2	45.4	15,991
September 16, 2025	45.85	45.9	45.9	46.75	45.75	160,770
September 15, 2025	46.5	45.45	45.45	46.5	45.35	33,056
September 12, 2025	45.85	46.45	46.45	47	45.75	27,569
September 11, 2025	46.15	45.95	45.95	46.5	45.8	19,477
September 10, 2025	46.5	46.1	46.1	46.5	45.75	22,550
September 09, 2025	46.65	46.3	46.3	46.65	45.6	100,917
September 08, 2025	46.85	46.5	46.5	47.1	46.2	25,826
September 05, 2025	47.4	46.85	46.85	47.7	46.4	33,958
September 04, 2025	46.25	47.3	47.3	48	46.15	47,997
September 03, 2025	46.2	46.35	46.35	46.75	46	27,223
September 02, 2025	47.1	45.8	45.8	47.1	45.8	33,682
September 01, 2025	47.15	46.85	46.85	47.95	46.45	26,728
August 29, 2025	46.7	47.1	47.1	47.3	46.5	28,241
August 28, 2025	46.8	46.35	46.35	46.85	46	37,122
August 27, 2025	46.4	46.75	46.75	46.75	46	28,509
August 26, 2025	46.5	46.55	46.55	46.95	46.4	46,708
August 25, 2025	47.45	46.7	46.7	47.45	46.3	46,405
August 22, 2025	47.25	47.45	47.45	48.25	46.9	53,248
August 21, 2025	47.35	47.5	47.5	48.1	47.15	50,407
August 20, 2025	48.95	47.3	47.3	49.4	47.1	93,122
August 19, 2025	53.2	48.9	48.9	54.5	48.2	147,860
August 18, 2025	52	52.9	52.9	52.9	51.5	50,884

Basilea Pharmaceutica AG (BSLN.SW) SIX