Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basilea Pharmaceutica Ag (OP: BPMUF )

48.15 UNCHANGED
Last Price Updated: 1:51 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 79.65 79.65 79.65 0 +2.73(+3.55%)
May 25, 2016 76.92 76.92 76.92 0 +1.22(+1.61%)
May 24, 2016 75.70 75.70 75.70 75.70 100 +2.74(+3.76%)
May 18, 2016 72.96 72.96 72.96 0 +0.04(+0.06%)
May 17, 2016 72.92 72.92 72.92 72.92 100 +3.42(+4.91%)
May 16, 2016 69.50 69.50 69.50 69.50 100 -0.30(-0.43%)
May 13, 2016 69.80 69.80 69.80 69.80 10 -4.20(-5.68%)
May 12, 2016 74.00 74.00 74.00 74.00 300 +1.45(+2.00%)
May 11, 2016 72.55 72.55 72.55 72.55 15 -3.20(-4.22%)
May 10, 2016 75.17 75.75 75.17 75.75 41 +2.60(+3.55%)
May 06, 2016 73.15 73.15 73.15 0 -1.78(-2.38%)
May 05, 2016 74.93 78.10 74.93 74.93 103 -2.22(-2.88%)
May 04, 2016 77.05 77.15 74.25 77.15 628 +0.26(+0.34%)
May 03, 2016 77.65 79.60 76.89 76.89 1,421 -3.66(-4.54%)
May 02, 2016 81.87 82.20 80.55 80.55 104 -2.15(-2.60%)
Apr 29, 2016 82.70 82.70 82.70 82.70 10 +0.78(+0.95%)
Apr 27, 2016 81.92 81.92 81.92 0 -1.33(-1.60%)
Apr 26, 2016 83.40 83.40 83.25 83.25 101 -2.75(-3.20%)
Apr 22, 2016 86.00 86.00 86.00 0 +2.10(+2.50%)
Apr 21, 2016 83.90 83.90 83.90 83.90 5 -1.19(-1.40%)
Apr 20, 2016 85.09 85.09 85.09 85.09 40 +7.04(+9.02%)
Apr 18, 2016 78.05 78.05 78.05 0 +1.20(+1.56%)
Apr 15, 2016 76.85 76.85 76.85 76.85 9 +0.55(+0.72%)
Apr 12, 2016 76.30 76.30 76.30 0 +0.00(+0.00%)
Apr 11, 2016 76.30 76.30 76.30 76.30 26 +0.85(+1.13%)
Apr 07, 2016 75.45 75.45 75.45 0 +2.60(+3.57%)
Apr 06, 2016 72.85 72.85 72.85 72.85 32 +1.95(+2.75%)
Apr 05, 2016 69.25 70.90 69.25 70.90 26 +1.70(+2.46%)
Mar 31, 2016 69.20 69.20 69.20 0 -2.67(-3.72%)
Mar 29, 2016 71.87 71.87 71.87 0 -0.98(-1.35%)
Mar 28, 2016 72.85 72.85 72.85 72.85 3 -2.02(-2.69%)
Mar 24, 2016 74.86 74.86 74.86 0 -2.59(-3.34%)
Mar 22, 2016 77.45 77.45 77.45 0 -0.10(-0.13%)
Mar 21, 2016 74.40 77.55 74.40 77.55 105 +4.75(+6.52%)
Mar 18, 2016 72.20 72.80 72.20 72.80 192 +1.40(+1.96%)
Mar 16, 2016 71.40 71.40 71.40 0 -2.65(-3.58%)
Mar 14, 2016 74.05 74.05 74.05 0 +2.15(+2.99%)
Mar 10, 2016 71.90 71.90 71.90 0 -0.71(-0.98%)
Mar 04, 2016 72.61 72.61 72.61 0 -0.84(-1.14%)
Mar 03, 2016 73.45 73.45 73.45 73.45 16 +0.80(+1.10%)
Mar 02, 2016 71.75 72.65 71.75 72.65 152 +4.25(+6.21%)
Feb 26, 2016 68.40 68.40 68.40 0 +2.70(+4.11%)
Feb 23, 2016 65.70 65.70 65.70 0 -1.10(-1.65%)
Feb 17, 2016 66.80 66.80 66.80 0 +2.35(+3.65%)
Feb 16, 2016 64.10 64.45 64.10 64.45 270 +2.25(+3.62%)
Feb 12, 2016 62.20 62.20 62.20 0 +0.50(+0.81%)
Feb 11, 2016 62.10 62.10 60.15 61.70 186 -2.08(-3.26%)
Feb 10, 2016 63.00 65.40 62.85 63.78 429 -1.42(-2.18%)
Feb 09, 2016 64.15 65.20 63.55 65.20 391 -1.70(-2.54%)
Feb 08, 2016 67.10 67.10 65.90 66.90 176 -3.90(-5.51%)
Feb 05, 2016 72.14 72.14 70.75 70.80 159 -0.95(-1.32%)
Feb 04, 2016 71.75 71.75 71.75 71.75 100 -1.10(-1.51%)
Feb 03, 2016 72.85 72.85 72.85 72.85 100 -0.85(-1.15%)
Feb 02, 2016 73.70 73.70 73.70 73.70 45 +0.00(+0.00%)
Feb 01, 2016 73.35 73.70 73.35 73.70 250 +0.78(+1.07%)
Jan 29, 2016 72.92 72.92 72.92 72.92 15 -2.58(-3.42%)
Jan 28, 2016 75.50 75.50 75.50 75.50 22 +1.81(+2.46%)
Jan 27, 2016 73.69 73.69 73.69 73.69 15 -3.66(-4.73%)
Jan 22, 2016 77.35 77.35 77.35 0 +2.35(+3.13%)
Jan 21, 2016 73.50 75.00 73.50 75.00 382 +2.15(+2.95%)
Jan 20, 2016 72.85 72.90 72.85 72.85 141 -5.80(-7.37%)
Jan 19, 2016 78.05 78.65 77.05 78.65 750 -0.05(-0.06%)
Jan 15, 2016 78.70 78.70 78.70 0 -4.30(-5.18%)
Jan 14, 2016 82.10 83.00 82.10 83.00 293 -2.95(-3.43%)
Jan 13, 2016 86.05 86.05 85.95 85.95 41 -1.60(-1.83%)
Jan 12, 2016 89.10 89.10 87.55 87.55 505 -2.80(-3.10%)
Jan 11, 2016 90.35 90.35 90.35 90.35 75 -1.55(-1.69%)
Jan 08, 2016 92.50 92.50 91.90 91.90 200 -0.90(-0.97%)
Jan 06, 2016 92.80 92.80 92.80 0 -2.56(-2.68%)
Jan 04, 2016 95.36 95.36 95.36 0 -0.14(-0.15%)
Dec 31, 2015 95.50 95.50 95.50 0 -0.10(-0.10%)
Dec 29, 2015 95.60 95.60 95.60 0 +1.45(+1.54%)
Dec 23, 2015 94.15 94.15 94.15 0 +0.45(+0.48%)
Dec 22, 2015 93.55 93.78 93.55 93.70 283 -0.80(-0.85%)
Dec 21, 2015 94.50 94.50 94.50 94.50 200 +2.85(+3.11%)
Dec 18, 2015 91.65 91.65 91.65 91.65 100 -1.51(-1.62%)
Dec 16, 2015 93.16 93.16 93.16 0 +1.01(+1.10%)
Dec 15, 2015 91.77 92.15 91.60 92.15 233 +0.38(+0.41%)
Dec 14, 2015 93.51 93.51 91.71 91.77 1,200 -1.79(-1.91%)
Dec 11, 2015 93.56 93.56 93.56 93.56 10 +0.05(+0.05%)
Dec 10, 2015 94.60 94.60 93.51 93.51 300 -2.54(-2.64%)
Dec 09, 2015 96.05 96.05 96.05 96.05 10 -8.10(-7.78%)
Dec 08, 2015 104.15 104.15 104.15 104.15 40 +0.20(+0.19%)
Dec 02, 2015 103.95 103.95 103.95 0 +4.95(+5.00%)
Nov 30, 2015 99.00 99.00 99.00 0 +1.00(+1.02%)
Nov 25, 2015 98.00 98.00 98.00 0 -3.70(-3.64%)
Nov 20, 2015 101.70 101.70 101.70 101.70 45 +2.35(+2.37%)
Nov 19, 2015 99.30 99.35 99.30 99.35 32 -0.15(-0.15%)
Nov 18, 2015 99.45 99.50 99.45 99.50 385 +0.10(+0.10%)
Nov 17, 2015 100.20 100.20 99.40 99.40 90 -4.00(-3.87%)
Nov 10, 2015 103.40 103.40 103.40 0 +0.00(+0.00%)
Nov 09, 2015 103.40 103.40 103.40 103.40 19 -5.15(-4.74%)
Nov 03, 2015 108.55 108.55 108.55 0 +3.05(+2.89%)
Nov 02, 2015 105.50 105.50 105.50 105.50 10 +2.15(+2.08%)
Oct 30, 2015 103.00 103.35 103.00 103.35 140 -0.78(-0.75%)
Oct 28, 2015 104.13 104.13 104.13 0 +1.38(+1.35%)
Oct 27, 2015 103.05 103.05 102.75 102.75 59 -4.31(-4.03%)
Oct 23, 2015 107.06 107.06 107.06 0 -0.84(-0.78%)
Oct 16, 2015 107.90 107.90 107.90 0 +5.85(+5.73%)
Oct 15, 2015 102.05 102.05 102.05 102.05 150 -1.65(-1.59%)
Oct 13, 2015 103.70 103.70 103.70 0 +2.60(+2.57%)
Oct 09, 2015 101.10 101.10 101.10 0 +1.35(+1.35%)
Oct 08, 2015 99.75 99.75 99.75 99.75 38 +1.00(+1.01%)
Oct 06, 2015 98.75 98.75 98.75 0 +2.85(+2.97%)
Oct 02, 2015 95.90 95.90 95.90 0 +0.65(+0.68%)
Oct 01, 2015 95.25 95.25 95.25 95.25 30 +0.59(+0.62%)
Sep 30, 2015 94.66 94.66 94.66 94.66 10 +0.66(+0.70%)
Sep 29, 2015 93.51 94.15 93.51 94.00 1,386 -2.10(-2.19%)
Sep 28, 2015 98.20 98.20 96.10 96.10 375 -3.40(-3.42%)
Sep 25, 2015 99.50 99.50 99.50 99.50 20 -1.15(-1.14%)
Sep 24, 2015 100.65 100.65 100.65 100.65 25 -2.05(-2.00%)
Sep 22, 2015 102.70 102.70 102.70 0 +2.80(+2.80%)
Sep 17, 2015 99.90 99.90 99.90 0 -0.15(-0.15%)
Sep 16, 2015 100.30 100.30 100.05 100.05 191 +1.05(+1.06%)
Sep 15, 2015 98.89 99.00 98.89 99.00 100 -1.20(-1.20%)
Sep 14, 2015 100.20 100.20 100.20 100.20 18 +0.15(+0.15%)
Sep 10, 2015 100.05 100.05 100.05 0 -0.65(-0.65%)
Sep 09, 2015 101.15 101.40 100.70 100.70 152 -0.25(-0.25%)
Sep 08, 2015 100.95 100.95 100.95 100.95 38 -0.79(-0.78%)
Sep 04, 2015 101.74 101.74 101.74 0 -1.16(-1.13%)
Sep 03, 2015 102.90 102.90 102.90 102.90 36 +0.70(+0.68%)
Sep 01, 2015 102.20 102.20 102.20 0 -1.45(-1.40%)
Aug 28, 2015 103.65 103.65 103.65 0 -0.50(-0.48%)
Aug 27, 2015 104.15 104.15 104.15 104.15 50 +3.55(+3.53%)
Aug 26, 2015 100.90 100.90 100.60 100.60 344 -1.45(-1.42%)
Aug 25, 2015 102.05 102.05 102.05 102.05 110 +2.20(+2.20%)
Aug 24, 2015 99.45 99.85 96.70 99.85 668 -2.35(-2.30%)
Aug 21, 2015 103.25 103.25 102.20 102.20 350 -1.05(-1.02%)
Aug 20, 2015 103.25 103.25 103.25 103.25 263 -2.80(-2.64%)
Aug 18, 2015 106.05 106.05 106.05 0 -0.72(-0.67%)
Aug 14, 2015 106.77 106.77 106.77 0 +2.34(+2.24%)
Aug 12, 2015 104.43 104.43 104.43 0 +0.08(+0.08%)
Aug 11, 2015 104.35 104.35 104.35 104.35 645 -2.48(-2.32%)
Aug 10, 2015 106.83 106.83 106.83 106.83 35 -0.47(-0.44%)
Aug 05, 2015 107.30 107.30 107.30 0 -0.78(-0.72%)
Aug 04, 2015 107.01 110.00 107.01 108.08 68 -2.60(-2.35%)
Aug 03, 2015 110.68 110.68 110.68 110.68 250 -2.32(-2.05%)
Jul 31, 2015 110.93 113.00 110.92 113.00 230 +7.65(+7.26%)
Jul 30, 2015 107.02 107.02 104.35 105.35 1,757 -17.17(-14.01%)
Jul 29, 2015 123.13 123.13 122.37 122.52 440 -2.46(-1.97%)
Jul 28, 2015 125.61 125.61 124.98 124.98 321 -1.77(-1.40%)
Jul 27, 2015 125.13 126.75 125.13 126.75 29 -2.50(-1.93%)
Jul 24, 2015 129.12 129.25 129.12 129.25 100 +2.17(+1.71%)
Jul 23, 2015 127.08 127.08 127.08 127.08 20 -0.03(-0.03%)
Jul 22, 2015 128.17 128.17 126.34 127.11 770 -2.33(-1.80%)
Jul 21, 2015 129.34 129.44 129.34 129.44 200 -0.31(-0.24%)
Jul 20, 2015 129.75 129.75 129.75 129.75 250 -1.05(-0.80%)
Jul 17, 2015 130.80 130.80 130.80 130.80 21 +0.00(+0.00%)
Jul 16, 2015 130.80 130.80 130.80 130.80 100 +1.42(+1.10%)
Jul 13, 2015 129.38 129.38 129.38 0 +2.89(+2.28%)
Jul 10, 2015 127.72 128.86 126.49 126.49 1,158 +3.09(+2.50%)
Jul 09, 2015 123.65 123.65 123.40 123.40 120 +0.76(+0.62%)
Jul 08, 2015 122.64 122.64 122.64 122.64 100 -0.43(-0.35%)
Jul 07, 2015 124.88 124.88 123.07 123.07 1,245 +0.43(+0.35%)
Jul 06, 2015 122.64 122.70 122.64 122.64 350 -2.36(-1.89%)
Jul 02, 2015 125.00 125.00 125.00 0 -0.20(-0.16%)
Jul 01, 2015 127.24 127.24 125.20 125.20 168 -0.93(-0.74%)
Jun 30, 2015 126.13 126.13 126.13 126.13 100 +1.45(+1.16%)
Jun 29, 2015 126.67 126.67 124.68 124.68 270 -1.93(-1.52%)
Jun 26, 2015 126.61 126.61 126.61 126.61 332 -2.16(-1.68%)
Jun 24, 2015 128.77 128.77 128.77 0 -1.71(-1.31%)
Jun 22, 2015 130.48 130.48 130.48 0 +0.62(+0.48%)
Jun 19, 2015 129.86 129.86 129.86 129.86 100 -3.25(-2.44%)
Jun 17, 2015 133.11 133.11 133.11 0 +1.10(+0.83%)
Jun 15, 2015 132.01 132.01 132.01 0 -3.50(-2.58%)
Jun 10, 2015 135.51 135.51 135.51 0 +1.52(+1.13%)
Jun 09, 2015 133.99 133.99 133.99 133.99 10 -1.11(-0.82%)
Jun 08, 2015 135.10 135.10 135.10 135.10 200 -1.40(-1.03%)
Jun 03, 2015 136.50 136.50 136.50 0 +1.98(+1.47%)
Jun 02, 2015 134.52 134.52 134.52 134.52 100 +0.27(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.