BB Biotech

BIONn
🏛️ uk →
35.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.00 56.10 55.60 56.10 0.0M
2022-12-29 55.40 56.20 55.20 55.35 0.0M
2022-12-28 55.60 55.85 55.40 55.85 0.0M
2022-12-23 56.60 57.00 56.60 57.00 0.0M
2022-12-22 57.50 57.50 56.40 57.35 0.0M
2022-12-21 56.00 57.50 56.00 56.10 0.0M
2022-12-20 54.90 56.00 54.90 55.05 0.0M
2022-12-19 57.40 57.40 56.20 57.05 0.0M
2022-12-16 56.70 57.45 56.30 57.45 0.0M
2022-12-15 58.50 58.50 57.30 58.30 0.0M
2022-12-14 58.60 59.00 58.40 58.50 0.0M
2022-12-13 58.00 59.00 57.30 57.85 0.0M
2022-12-12 57.60 57.90 57.10 57.45 0.0M
2022-12-09 58.20 58.40 57.90 58.10 0.0M
2022-12-08 58.50 58.50 58.00 58.30 0.0M
2022-12-07 58.00 58.10 57.60 57.75 0.0M
2022-12-06 59.30 59.85 58.50 59.85 0.0M
2022-12-05 60.00 60.50 59.60 59.85 0.0M
2022-12-02 59.30 59.70 59.30 59.45 0.0M
2022-12-01 60.20 60.40 59.50 60.40 0.0M
2022-11-30 59.00 60.20 59.00 59.45 0.0M
2022-11-29 59.30 59.30 58.70 59.15 0.0M
2022-11-28 58.60 59.50 58.40 59.35 0.0M
2022-11-25 59.60 59.70 59.00 59.55 0.0M
2022-11-24 59.10 59.40 58.90 58.90 0.0M
2022-11-23 58.40 58.80 58.40 58.60 0.0M
2022-11-22 58.10 58.20 57.50 58.00 0.0M
2022-11-21 57.00 58.00 56.80 56.90 0.0M
2022-11-18 57.00 57.50 56.80 57.05 0.0M
2022-11-17 57.30 57.30 56.30 57.15 0.0M
2022-11-16 59.20 59.25 57.60 59.25 0.0M
2022-11-15 59.20 59.35 58.90 59.35 0.0M
2022-11-14 59.40 59.40 58.90 58.90 0.0M
2022-11-11 59.00 59.50 58.80 58.80 0.0M
2022-11-10 57.00 58.70 57.00 57.05 0.0M
2022-11-09 57.80 57.90 57.20 57.65 0.0M
2022-11-08 56.70 57.50 56.30 57.50 0.0M
2022-11-07 56.90 56.90 56.20 56.40 0.0M
2022-11-04 57.30 57.80 57.20 57.35 0.0M
2022-11-03 56.70 57.40 56.60 56.80 0.0M
2022-11-02 57.90 57.90 57.00 57.75 0.0M
2022-11-01 58.50 58.50 57.85 57.85 0.0M
2022-10-31 56.50 58.10 56.50 57.05 0.0M
2022-10-28 54.70 56.00 54.70 55.05 0.0M
2022-10-27 56.30 56.30 55.00 56.10 0.0M
2022-10-26 55.50 56.20 55.10 55.25 0.0M
2022-10-25 54.50 55.20 54.40 55.20 0.0M
2022-10-24 54.50 54.50 53.85 53.85 0.0M
2022-10-21 53.10 53.90 53.05 53.05 0.0M
2022-10-20 53.30 53.65 53.00 53.65 0.0M
2022-10-19 55.00 55.30 54.50 54.90 0.0M
2022-10-18 54.60 55.40 54.40 54.40 0.0M
2022-10-17 53.50 54.00 53.30 53.35 0.0M
2022-10-14 53.80 54.30 53.30 53.75 0.0M
2022-10-13 52.70 53.00 52.10 52.40 0.0M
2022-10-12 52.80 53.00 52.40 52.58 0.0M
2022-10-11 52.10 52.70 52.00 52.70 0.0M
2022-10-10 53.40 53.40 52.60 53.05 0.0M
2022-10-07 53.90 54.20 53.40 53.65 0.0M
2022-10-06 53.90 54.00 53.40 53.85 0.0M
2022-10-05 53.80 54.00 53.40 53.65 0.0M
2022-10-04 53.40 53.90 52.30 53.55 0.0M
2022-10-03 51.60 52.90 51.60 52.23 0.0M
2022-09-30 52.40 52.70 51.85 51.85 0.0M
2022-09-29 51.60 51.80 51.20 51.65 0.0M
2022-09-28 52.00 52.23 51.30 52.23 0.0M
2022-09-27 51.80 52.70 51.60 51.73 0.0M
2022-09-26 52.10 52.23 51.60 52.23 0.0M
2022-09-23 53.10 53.45 52.10 53.45 0.0M
2022-09-22 53.40 54.00 53.25 53.25 0.0M
2022-09-21 54.80 55.05 54.60 55.05 0.0M
2022-09-20 55.50 55.50 54.60 55.35 0.0M
2022-09-16 52.40 52.40 51.50 52.30 0.2M
2022-09-15 53.30 53.35 52.00 53.35 0.0M
2022-09-14 53.90 54.10 52.90 53.75 0.0M
2022-09-13 55.70 56.70 54.50 55.55 0.0M
2022-09-12 55.50 56.90 55.05 55.05 0.0M
2022-09-09 56.20 56.70 55.40 56.00 0.0M
2022-09-08 55.20 55.70 54.50 55.65 0.0M
2022-09-07 55.70 55.70 54.50 55.55 0.0M
2022-09-06 55.30 55.90 55.30 55.65 0.0M
2022-09-05 56.70 56.70 56.00 56.10 0.0M
2022-09-02 57.40 57.70 57.00 57.45 0.0M
2022-09-01 56.10 56.60 55.60 56.60 0.0M
2022-08-31 56.20 57.10 55.90 56.30 0.0M
2022-08-30 56.40 57.10 55.90 56.30 0.0M
2022-08-26 58.30 58.90 56.80 58.90 0.0M
2022-08-25 59.80 60.40 58.40 60.30 0.0M
2022-08-24 58.60 60.10 58.30 60.10 0.0M
2022-08-23 58.70 58.80 58.40 58.80 0.0M
2022-08-22 58.80 59.90 57.80 59.45 0.0M
2022-08-19 59.90 60.10 59.60 60.10 0.0M
2022-08-18 61.10 61.50 60.20 61.15 0.0M
2022-08-17 62.54 62.70 61.60 62.70 0.0M
2022-08-16 62.40 63.10 62.30 62.30 0.0M
2022-08-15 63.00 63.00 62.70 62.70 0.0M
2022-08-12 62.40 62.50 62.10 62.10 0.0M
2022-08-11 62.90 63.20 62.60 62.70 0.0M
2022-08-10 61.74 62.80 61.74 61.85 0.0M
2022-08-09 63.20 63.35 61.30 63.35 0.0M
2022-08-08 62.50 63.60 62.50 62.60 0.0M
2022-08-05 61.50 61.90 61.45 61.45 0.0M
2022-08-04 60.10 61.00 60.10 60.30 0.0M
2022-08-03 56.40 60.70 56.40 59.05 0.0M
2022-08-02 55.80 56.10 54.90 56.00 0.0M
2022-07-29 57.60 58.00 57.10 57.45 0.0M
2022-07-28 58.10 58.40 57.00 58.00 0.0M
2022-07-27 58.00 58.20 57.90 57.90 0.0M
2022-07-26 57.80 58.40 57.50 58.00 0.0M
2022-07-25 58.50 58.70 58.30 58.30 0.0M
2022-07-22 58.20 59.40 58.00 58.10 0.0M
2022-07-21 58.70 59.15 58.30 59.15 0.0M
2022-07-20 59.00 59.30 58.50 58.50 0.0M
2022-07-19 57.50 58.00 57.20 58.00 0.0M
2022-07-18 58.80 58.80 58.40 58.40 0.0M
2022-07-15 57.40 57.50 56.90 57.15 0.0M
2022-07-14 58.30 58.40 57.10 58.40 0.0M
2022-07-13 58.70 58.80 57.60 58.50 0.0M
2022-07-12 59.30 59.30 58.80 59.25 0.0M
2022-07-11 59.80 60.70 59.60 60.10 0.0M
2022-07-08 59.90 60.50 59.70 59.75 0.0M
2022-07-07 59.00 60.00 58.80 59.05 0.0M
2022-07-06 58.90 58.90 57.70 58.40 0.0M
2022-07-05 57.40 57.70 55.60 57.15 0.0M
2022-07-04 57.10 57.15 57.00 57.15 0.0M
2022-07-01 56.20 57.30 55.55 55.55 0.0M
2022-06-30 56.20 56.70 55.70 56.00 0.0M
2022-06-29 55.80 57.10 55.80 56.40 0.0M
2022-06-28 57.50 57.75 57.20 57.75 0.0M
2022-06-27 58.00 58.00 57.00 57.35 0.0M
2022-06-24 56.80 57.70 56.70 56.70 0.0M
2022-06-23 55.10 55.70 55.00 55.25 0.0M
2022-06-22 54.30 55.70 54.20 54.60 0.0M
2022-06-21 54.30 55.40 54.30 54.50 0.0M
2022-06-20 54.00 54.40 53.90 54.30 0.0M
2022-06-17 52.00 54.30 51.50 54.00 0.0M
2022-06-16 55.00 55.00 51.00 52.23 0.0M
2022-06-15 53.70 55.00 53.55 53.55 0.0M
2022-06-14 53.80 53.80 53.00 53.55 0.0M
2022-06-13 55.40 55.40 53.20 55.15 0.0M
2022-06-10 58.80 58.80 56.30 58.60 0.0M
2022-06-09 59.60 59.80 58.80 59.35 0.0M
2022-06-08 58.20 59.60 58.20 59.60 0.0M
2022-06-07 56.70 57.60 56.60 56.90 0.0M
2022-06-01 57.80 57.90 56.60 57.35 0.0M
2022-05-31 57.70 58.00 56.80 57.85 0.0M
2022-05-30 57.10 58.30 57.10 57.35 0.0M
2022-05-27 55.00 56.40 55.00 55.45 0.0M
2022-05-25 54.00 54.20 53.65 53.65 0.0M
2022-05-24 55.20 55.40 54.00 55.35 0.0M
2022-05-23 56.20 56.20 55.70 56.00 0.0M
2022-05-20 56.00 56.20 55.20 55.55 0.0M
2022-05-19 55.60 55.65 54.30 55.65 0.0M
2022-05-18 57.40 57.50 56.80 57.05 0.0M
2022-05-17 55.90 56.30 55.65 55.65 0.0M
2022-05-16 55.00 55.90 54.80 54.90 0.0M
2022-05-13 54.20 55.10 54.00 54.10 0.0M
2022-05-12 52.30 54.00 51.70 52.50 0.0M
2022-05-11 53.60 54.90 53.45 53.45 0.0M
2022-05-10 52.40 53.60 51.77 52.58 0.0M
2022-05-09 55.10 55.10 53.20 55.05 0.0M
2022-05-06 58.00 58.00 55.30 57.45 0.0M
2022-05-05 59.80 60.10 58.80 59.65 0.0M
2022-05-04 59.00 59.50 57.90 58.80 0.0M
2022-05-03 59.20 59.30 58.60 58.60 0.0M
2022-04-29 58.90 59.50 58.30 58.40 0.0M
2022-04-28 59.50 59.50 58.50 59.25 0.0M
2022-04-27 60.30 60.30 59.00 59.75 0.0M
2022-04-26 61.90 62.10 61.80 61.85 0.0M
2022-04-25 60.70 61.50 60.20 61.30 0.0M
2022-04-22 62.80 62.80 61.40 62.00 0.0M
2022-04-21 63.20 64.10 63.15 63.15 0.0M
2022-04-20 63.60 63.80 62.90 63.65 0.0M
2022-04-19 64.00 64.00 63.10 63.80 0.0M
2022-04-14 65.80 65.80 65.20 65.35 0.0M
2022-04-13 64.10 64.50 63.80 64.20 0.0M
2022-04-12 65.00 65.10 63.70 65.05 0.0M
2022-04-11 66.90 67.10 65.10 66.40 0.0M
2022-04-08 66.70 67.20 66.60 66.60 0.0M
2022-04-07 66.30 67.10 66.00 66.00 0.0M
2022-04-06 67.20 67.20 66.00 67.15 0.0M
2022-04-05 66.80 67.90 66.80 67.15 0.0M
2022-04-04 65.90 66.10 65.50 66.10 0.0M
2022-04-01 64.40 65.70 64.30 64.30 0.0M
2022-03-31 66.10 66.10 65.10 65.78 0.0M
2022-03-30 66.15 66.45 66.00 66.25 0.0M
2022-03-29 64.30 66.00 64.30 66.00 0.0M
2022-03-28 64.40 64.85 63.90 64.35 0.0M
2022-03-25 66.05 66.10 64.65 65.78 0.0M
2022-03-24 66.35 66.35 65.20 66.15 0.0M
2022-03-23 66.45 66.80 66.00 66.67 0.0M
2022-03-22 66.25 66.35 65.30 66.10 0.0M
2022-03-21 66.50 67.40 66.15 66.62 0.0M
2022-03-18 69.10 70.40 69.05 70.10 0.0M
2022-03-17 68.70 68.85 67.90 68.20 0.0M
2022-03-16 66.25 67.45 66.10 66.10 0.0M
2022-03-15 64.95 65.65 64.58 64.58 0.0M
2022-03-14 65.85 66.25 65.30 65.72 0.0M
2022-03-11 65.85 66.90 65.50 65.88 0.0M
2022-03-10 64.50 65.15 64.00 65.00 0.0M
2022-03-09 62.50 64.15 62.50 62.88 0.0M
2022-03-08 61.55 62.10 60.80 61.40 0.0M
2022-03-07 60.65 62.65 59.40 60.30 0.0M
2022-03-04 62.50 63.35 61.70 63.35 0.0M
2022-03-03 64.90 65.50 64.50 64.83 0.0M
2022-03-02 63.80 65.00 63.70 63.83 0.0M
2022-03-01 63.75 64.90 63.20 64.00 0.0M
2022-02-28 62.70 63.75 62.58 62.58 0.0M
2022-02-25 61.20 63.70 60.60 61.10 0.0M
2022-02-24 59.30 60.50 57.40 59.45 0.0M
2022-02-23 62.80 62.80 61.00 62.58 0.0M
2022-02-22 61.85 62.50 61.55 61.73 0.0M
2022-02-21 65.20 65.20 62.55 65.00 0.0M
2022-02-18 65.70 65.78 65.15 65.78 0.0M
2022-02-17 66.80 67.20 65.80 67.00 0.0M
2022-02-16 67.25 67.90 66.55 67.35 0.0M
2022-02-15 66.10 67.25 65.88 65.88 0.0M
2022-02-14 67.25 67.30 65.80 67.30 0.0M
2022-02-11 67.60 68.70 67.30 67.83 0.0M
2022-02-10 68.55 69.70 68.20 68.67 0.0M
2022-02-09 67.80 68.60 67.20 67.58 0.0M
2022-02-08 67.40 67.75 66.35 67.58 0.0M
2022-02-07 67.00 68.25 66.90 67.20 0.0M
2022-02-04 67.30 67.30 66.25 67.05 0.0M
2022-02-03 67.25 67.45 66.70 67.20 0.0M
2022-02-02 68.80 69.45 67.60 69.10 0.0M
2022-02-01 68.90 69.05 68.00 68.88 0.0M
2022-01-31 66.50 68.25 65.90 66.72 0.0M
2022-01-28 65.65 65.65 64.35 65.45 0.0M
2022-01-27 66.35 67.45 65.62 65.62 0.0M
2022-01-26 66.25 67.20 66.05 66.05 0.0M
2022-01-25 64.40 65.80 64.40 64.53 0.0M
2022-01-24 66.30 66.55 63.30 63.55 0.0M
2022-01-21 68.60 68.60 66.65 68.20 0.0M
2022-01-20 68.60 69.70 67.75 68.53 0.0M
2022-01-19 68.25 69.35 67.55 68.05 0.0M
2022-01-18 71.15 71.30 69.20 71.30 0.0M
2022-01-17 70.90 72.15 70.90 71.05 0.0M
2022-01-14 69.90 71.00 69.25 69.25 0.0M
2022-01-13 72.25 72.55 69.80 72.30 0.0M
2022-01-12 73.85 73.85 72.60 73.72 0.0M
2022-01-11 73.25 73.90 73.00 73.00 0.0M
2022-01-10 73.10 73.30 71.95 73.30 0.0M
2022-01-07 74.30 74.45 73.60 74.05 0.0M
2022-01-06 75.00 75.10 73.15 74.72 0.0M
2022-01-05 76.10 77.00 76.00 76.00 0.0M
2022-01-04 78.25 78.55 76.15 78.53 0.0M