Swiss - Delayed Quote
CHF
Bellevue Group AG (BBN.SW)
6.72
+0.04
(+0.60%)
As of 1:46:23 PM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.62
6.72
6.62
6.68
6.68
1,939
Nov 2, 2026
6.70
6.70
6.62
6.68
6.68
4,417
Oct 30, 2026
6.62
6.80
6.62
6.64
6.64
7,069
Oct 29, 2026
6.62
6.70
6.62
6.70
6.70
1,155
Oct 28, 2026
6.70
6.70
6.60
6.64
6.64
5,732
Oct 27, 2026
6.60
6.70
6.60
6.64
6.64
5,516
Oct 26, 2026
6.66
6.66
6.60
6.60
6.60
2,459
Oct 23, 2026
6.60
6.68
6.60
6.66
6.66
4,587
Oct 22, 2026
6.62
6.68
6.60
6.60
6.60
1,286
Oct 21, 2026
6.62
6.72
6.62
6.72
6.72
5,629
Oct 20, 2026
6.62
6.72
6.62
6.62
6.62
15,535
Oct 19, 2026
6.78
6.78
6.70
6.70
6.70
6,338
Oct 16, 2026
6.72
6.78
6.72
6.76
6.76
6,636
Oct 15, 2026
6.70
6.76
6.70
6.72
6.72
13,078
Oct 14, 2026
6.80
6.84
6.78
6.78
6.78
14,878
Oct 13, 2026
6.82
6.86
6.80
6.80
6.80
6,840
Oct 12, 2026
6.82
6.90
6.82
6.86
6.86
4,733
Oct 9, 2026
6.92
6.92
6.80
6.84
6.84
23,689
Oct 8, 2026
6.94
6.94
6.80
6.82
6.82
17,541
Oct 7, 2026
7.00
7.04
6.94
6.96
6.96
18,096
Oct 6, 2026
6.94
7.06
6.94
7.04
7.04
3,203
Oct 5, 2026
7.06
7.08
6.94
6.96
6.96
7,538
Oct 2, 2026
6.96
7.06
6.94
6.96
6.96
8,333
Oct 1, 2026
7.02
7.04
6.94
6.94
6.94
10,401
Sep 30, 2026
7.02
7.08
7.02
7.02
7.02
732
Sep 29, 2026
7.10
7.12
7.02
7.02
7.02
1,769
Sep 28, 2026
7.02
7.10
7.02
7.06
7.06
1,941
Sep 25, 2026
7.00
7.12
7.00
7.08
7.08
17,486
Sep 24, 2026
7.02
7.08
7.00
7.00
7.00
8,887
Sep 23, 2026
7.10
7.10
7.00
7.04
7.04
25,550
Sep 22, 2026
7.06
7.16
7.06
7.14
7.14
7,705
Sep 21, 2026
7.12
7.14
7.06
7.10
7.10
5,943
Sep 18, 2026
7.20
7.28
7.14
7.16
7.16
25,818
Sep 17, 2026
6.96
7.18
6.96
7.14
7.14
8,611
Sep 16, 2026
7.12
7.16
7.06
7.08
7.08
6,271
Sep 15, 2026
7.12
7.18
7.04
7.18
7.18
15,301
Sep 14, 2026
7.00
7.24
6.82
7.24
7.24
30,393
Sep 11, 2026
7.22
7.22
7.02
7.02
7.02
16,564
Sep 10, 2026
7.12
7.20
7.12
7.20
7.20
1,274
Sep 9, 2026
7.42
7.42
7.16
7.18
7.18
12,635
Sep 8, 2026
7.16
7.30
7.16
7.30
7.30
23,922
Sep 7, 2026
7.08
7.32
7.06
7.24
7.24
41,676
Sep 4, 2026
7.10
7.14
7.08
7.12
7.12
8,776
Sep 3, 2026
7.16
7.16
7.02
7.02
7.02
18,483
Sep 2, 2026
7.18
7.18
7.10
7.10
7.10
1,026
Sep 1, 2026
7.20
7.20
7.10
7.10
7.10
3,864
Aug 31, 2026
7.10
7.16
7.10
7.14
7.14
8,813
Aug 28, 2026
7.18
7.18
7.10
7.10
7.10
12,130
Aug 27, 2026
7.10
7.24
7.10
7.18
7.18
10,598
Aug 26, 2026
7.20
7.24
7.10
7.12
7.12
10,779
Aug 25, 2026
7.28
7.32
7.12
7.12
7.12
13,648
Aug 24, 2026
7.22
7.26
7.16
7.24
7.24
15,435
Aug 21, 2026
7.28
7.36
7.28
7.28
7.28
3,903
Aug 20, 2026
7.34
7.46
7.34
7.34
7.34
8,306
Aug 19, 2026
7.10
7.26
7.06
7.22
7.22
16,023
Aug 18, 2026
7.20
7.20
7.08
7.08
7.08
16,116
Aug 17, 2026
7.20
7.30
7.20
7.20
7.20
11,275
Aug 14, 2026
7.48
7.60
7.24
7.24
7.24
46,560
Aug 13, 2026
7.26
7.36
7.26
7.34
7.34
3,229
Aug 12, 2026
7.38
7.38
7.26
7.26
7.26
3,593
Aug 11, 2026
7.40
7.40
7.20
7.30
7.30
30,902
Aug 10, 2026
7.50
7.50
7.40
7.40
7.40
2,060
Aug 7, 2026
7.50
7.56
7.44
7.44
7.44
4,145
Aug 6, 2026
7.42
7.50
7.34
7.46
7.46
14,129
Aug 5, 2026
7.50
7.62
7.48
7.48
7.48
27,095
Aug 4, 2026
7.10
7.50
7.10
7.42
7.42
23,427
Aug 3, 2026
7.30
7.30
7.18
7.18
7.18
10,785
Jul 31, 2026
7.30
7.36
7.30
7.30
7.30
2,814
Jul 30, 2026
7.22
7.40
7.12
7.30
7.30
44,245
Jul 29, 2026
7.40
7.40
7.12
7.18
7.18
21,576
Jul 28, 2026
7.40
7.40
7.30
7.38
7.38
19,747
Jul 27, 2026
7.10
7.40
7.10
7.32
7.32
39,818
Jul 24, 2026
7.02
7.10
6.92
7.06
7.06
10,136
Jul 23, 2026
7.02
7.08
6.94
6.96
6.96
32,643
Jul 22, 2026
7.10
7.10
6.90
6.90
6.90
11,928
Jul 21, 2026
7.28
7.28
7.04
7.06
7.06
20,525
Jul 20, 2026
7.38
7.38
7.22
7.22
7.22
20,091
Jul 17, 2026
7.32
7.50
7.32
7.34
7.34
32,249
Jul 16, 2026
7.44
7.44
7.28
7.34
7.34
11,971
Jul 15, 2026
7.26
7.32
7.16
7.32
7.32
13,146
Jul 14, 2026
7.20
7.34
7.20
7.28
7.28
10,111
Jul 13, 2026
7.20
7.36
7.20
7.26
7.26
12,780
Jul 10, 2026
7.20
7.20
7.00
7.16
7.16
13,078
Jul 9, 2026
6.94
7.16
6.94
7.16
7.16
18,133
Jul 8, 2026
6.82
7.00
6.82
6.84
6.84
25,733
Jul 7, 2026
7.10
7.12
6.90
6.90
6.90
16,038
Jul 6, 2026
7.04
7.24
7.02
7.24
7.24
18,978
Jul 3, 2026
6.78
7.02
6.78
6.92
6.92
22,581
Jul 2, 2026
6.74
6.96
6.74
6.88
6.88
10,381
Jul 1, 2026
6.84
6.94
6.70
6.82
6.82
19,502
Jun 30, 2026
6.84
6.84
6.68
6.84
6.84
41,278
Jun 29, 2026
7.10
7.10
6.82
6.82
6.82
27,314
Jun 26, 2026
6.80
7.00
6.80
7.00
7.00
5,637
Jun 25, 2026
7.08
7.08
6.78
6.84
6.84
37,559
Jun 24, 2026
7.06
7.20
7.06
7.08
7.08
11,009
Jun 23, 2026
7.06
7.12
7.06
7.12
7.12
5,789
Jun 22, 2026
7.20
7.20
7.10
7.10
7.10
14,228
Jun 19, 2026
7.18
7.28
7.18
7.22
7.22
16,107
Jun 18, 2026
7.12
7.18
7.08
7.16
7.16
21,265
Jun 17, 2026
7.10
7.28
7.10
7.16
7.16
41,361
Jun 16, 2026
7.36
7.40
7.12
7.14
7.14
22,460
Jun 15, 2026
7.40
7.72
7.40
7.46
7.46
34,054
Jun 12, 2026
7.48
7.90
7.40
7.46
7.46
39,699
Jun 11, 2026
7.34
7.46
7.28
7.36
7.36
13,186
Jun 10, 2026
7.30
7.50
7.30
7.38
7.38
34,541
Jun 9, 2026
7.54
7.54
7.24
7.24
7.24
16,921
Jun 8, 2026
7.70
7.70
7.36
7.62
7.62
37,277
Jun 5, 2026
7.20
7.80
7.20
7.60
7.60
40,568
Jun 4, 2026
7.16
7.34
7.10
7.28
7.28
28,473
Jun 3, 2026
7.34
7.34
7.16
7.16
7.16
20,986
Jun 2, 2026
7.40
7.48
7.34
7.36
7.36
31,737
Jun 1, 2026
7.46
7.46
7.28
7.34
7.34
14,422
May 29, 2026
7.50
7.58
7.46
7.46
7.46
17,255
May 28, 2026
7.58
7.64
7.50
7.54
7.54
36,260
May 27, 2026
7.46
7.64
7.46
7.64
7.64
15,651
May 26, 2026
7.42
7.60
7.40
7.48
7.48
43,957
May 22, 2026
7.50
7.50
7.34
7.42
7.42
28,563
May 21, 2026
7.40
7.52
7.20
7.48
7.48
61,238
May 20, 2026
7.14
7.58
7.14
7.54
7.54
44,133
May 19, 2026
7.40
7.40
7.10
7.20
7.20
27,031
May 18, 2026
7.10
7.36
7.02
7.36
7.36
40,078
May 15, 2026
7.46
7.46
7.18
7.20
7.20
37,530
May 13, 2026
7.38
7.50
7.30
7.50
7.50
22,659
May 12, 2026
7.46
7.46
7.22
7.34
7.34
31,183
May 11, 2026
7.50
7.50
7.30
7.44
7.44
22,111
May 8, 2026
7.60
7.60
7.44
7.48
7.48
20,954
May 7, 2026
8.00
8.00
7.46
7.50
7.50
23,897
May 6, 2026
7.56
7.94
7.56
7.94
7.94
20,014
May 5, 2026
7.50
7.66
7.40
7.66
7.66
26,165
May 4, 2026
7.66
7.66
7.50
7.50
7.50
12,351
Apr 30, 2026
7.78
7.78
7.50
7.58
7.58
21,326
Apr 29, 2026
7.92
7.92
7.62
7.68
7.68
22,117
Apr 28, 2026
8.30
8.30
7.92
7.92
7.92
12,782
Apr 27, 2026
8.32
8.32
8.22
8.28
8.28
14,880
Apr 24, 2026
8.60
8.60
8.36
8.36
8.36
19,688
Apr 23, 2026
8.48
8.54
8.48
8.50
8.50
1,413
Apr 22, 2026
8.44
8.54
8.38
8.48
8.48
15,656
Apr 21, 2026
8.32
8.46
8.32
8.38
8.38
8,646
Apr 20, 2026
8.58
8.58
8.32
8.38
8.38
23,250
Apr 17, 2026
8.30
8.80
8.30
8.72
8.72
19,595
Apr 16, 2026
8.44
8.58
8.30
8.30
8.30
8,252
Apr 15, 2026
8.56
8.56
8.36
8.44
8.44
22,597
Apr 14, 2026
8.28
8.64
8.28
8.60
8.60
6,495
Apr 13, 2026
8.40
8.40
8.28
8.32
8.32
1,574
Apr 10, 2026
8.28
8.56
8.28
8.30
8.30
21,852
Apr 9, 2026
8.42
8.42
8.24
8.28
8.28
9,662
Apr 8, 2026
8.18
8.50
8.18
8.42
8.42
17,026
Apr 7, 2026
7.88
8.10
7.82
7.82
7.82
9,165
Apr 2, 2026
8.00
8.04
7.92
8.02
8.02
10,371
Apr 1, 2026
7.78
8.10
7.74
8.02
8.02
16,176
Mar 31, 2026
7.70
7.92
7.70
7.82
7.82
18,859
Mar 30, 2026
7.90
7.90
7.68
7.76
7.76
32,592
Mar 27, 2026
7.98
7.98
7.70
7.78
7.78
13,154
Mar 26, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
8.10
8.14
7.80
7.96
7.96
13,852
Mar 25, 2026
8.22
8.38
8.20
8.26
8.11
14,384
Mar 24, 2026
8.48
8.48
8.18
8.18
8.03
20,331
Mar 23, 2026
8.44
8.66
8.02
8.50
8.35
33,554
Mar 20, 2026
8.54
8.68
8.30
8.30
8.15
20,290
Mar 19, 2026
8.92
8.98
8.18
8.52
8.37
60,378
Mar 18, 2026
9.00
9.40
8.94
8.94
8.78
29,476
Mar 17, 2026
9.28
9.36
8.86
8.90
8.74
54,253
Mar 16, 2026
9.10
9.44
9.10
9.40
9.23
26,522
Mar 13, 2026
9.20
9.40
9.20
9.20
9.03
14,436
Mar 12, 2026
9.00
9.40
9.00
9.36
9.19
25,025
Mar 11, 2026
8.90
9.08
8.72
9.00
8.84
27,125
Mar 10, 2026
8.88
9.16
8.84
8.98
8.82
18,010
Mar 9, 2026
8.52
8.70
8.34
8.66
8.50
31,570
Mar 6, 2026
8.84
8.84
8.50
8.66
8.50
18,927
Mar 5, 2026
8.62
8.92
8.62
8.78
8.62
19,776
Mar 4, 2026
8.26
8.60
8.26
8.58
8.42
30,502
Mar 3, 2026
8.90
8.90
8.32
8.32
8.17
23,116
Mar 2, 2026
8.50
9.00
8.50
8.80
8.64
38,035
Feb 27, 2026
8.78
8.86
8.68
8.86
8.70
17,785
Feb 26, 2026
9.00
9.14
8.70
8.76
8.60
21,959
Feb 25, 2026
9.30
9.34
8.88
9.08
8.92
50,195
Feb 24, 2026
10.65
10.75
9.44
9.44
9.27
75,867
Feb 23, 2026
11.30
11.30
10.85
10.85
10.65
13,814
Feb 20, 2026
11.30
11.30
11.15
11.30
11.09
6,763
Feb 19, 2026
11.60
11.60
11.20
11.25
11.05
11,989
Feb 18, 2026
11.10
11.55
11.10
11.55
11.34
14,830
Feb 17, 2026
11.00
11.15
11.00
11.00
10.80
2,869
Feb 16, 2026
11.10
11.25
11.00
11.15
10.95
8,161
Feb 13, 2026
11.20
11.20
11.00
11.05
10.85
2,523
Feb 12, 2026
11.20
11.35
11.10
11.10
10.90
5,744
Feb 11, 2026
11.60
11.60
11.20
11.20
11.00
14,993
Feb 10, 2026
11.45
11.55
11.30
11.50
11.29
8,466
Feb 9, 2026
11.00
11.25
10.95
11.25
11.05
7,181
Feb 6, 2026
11.10
11.10
10.75
10.80
10.60
21,595
Feb 5, 2026
11.65
11.65
11.05
11.10
10.90
14,872
Feb 4, 2026
11.25
11.60
11.20
11.50
11.29
18,922
Feb 3, 2026
11.10
11.35
11.10
11.35
11.14
9,020
Feb 2, 2026
11.10
11.30
11.10
11.25
11.05
2,305
Jan 30, 2026
11.25
11.50
11.20
11.30
11.09
14,100
Jan 29, 2026
11.75
11.75
11.10
11.20
11.00
14,840
Jan 28, 2026
11.80
11.85
11.70
11.70
11.49
1,996
Jan 27, 2026
11.60
11.85
11.60
11.70
11.49
3,196
Jan 26, 2026
11.70
11.70
11.50
11.70
11.49
13,877
Jan 23, 2026
11.70
11.75
11.50
11.65
11.44
9,767
Jan 22, 2026
11.30
11.80
11.30
11.80
11.59
10,905
Jan 21, 2026
11.25
11.70
11.05
11.45
11.24
41,909
Jan 20, 2026
11.50
11.60
11.30
11.40
11.19
11,120
Jan 19, 2026
12.00
12.00
11.40
11.70
11.49
44,223
Jan 16, 2026
12.30
12.30
11.75
12.05
11.83
50,769
Jan 15, 2026
12.20
12.40
12.15
12.35
12.13
21,009
Jan 14, 2026
12.20
12.30
12.15
12.20
11.98
19,412
Jan 13, 2026
11.90
12.40
11.70
12.15
11.93
57,254
Jan 12, 2026
11.30
12.20
11.20
12.10
11.88
73,678
Jan 9, 2026
11.20
11.30
11.20
11.25
11.05
15,586
Jan 8, 2026
11.35
11.40
10.90
11.25
11.05
33,739
Jan 7, 2026
11.00
11.20
10.70
11.15
10.95
28,258
Jan 6, 2026
10.70
11.05
10.50
11.00
10.80
24,769
Jan 5, 2026
10.15
10.80
10.15
10.75
10.55
25,380
Dec 30, 2025
10.35
10.40
10.00
10.10
9.92
24,163
Dec 29, 2025
10.35
10.45
10.30
10.40
10.21
10,232
Dec 23, 2025
10.80
10.90
10.30
10.40
10.21
17,820
Dec 22, 2025
10.30
10.85
10.30
10.85
10.65
13,232
Dec 19, 2025
10.15
10.35
10.15
10.35
10.16
16,063
Dec 18, 2025
10.10
10.20
10.10
10.15
9.97
3,259
Dec 17, 2025
10.15
10.20
10.00
10.20
10.01
15,610
Dec 16, 2025
9.70
10.10
9.70
10.10
9.92
22,176
Dec 15, 2025
10.10
10.35
9.68
9.68
9.50
24,198
Dec 12, 2025
10.25
10.30
10.00
10.15
9.97
12,512
Dec 11, 2025
10.45
10.45
10.15
10.30
10.11
8,099
Dec 10, 2025
9.82
10.40
9.82
10.25
10.06
22,435
Dec 9, 2025
9.50
9.84
9.48
9.84
9.66
29,101
Dec 8, 2025
9.50
9.64
9.46
9.60
9.43
47,057
Dec 5, 2025
9.30
9.48
9.24
9.48
9.31
15,460
Dec 4, 2025
8.60
9.34
8.60
9.30
9.13
42,490
Dec 3, 2025
8.60
8.60
8.46
8.58
8.42
10,599
Dec 2, 2025
8.72
8.72
8.52
8.58
8.42
12,287
Dec 1, 2025
8.96
9.02
8.74
8.76
8.60
12,568
Nov 28, 2025
8.72
9.02
8.70
9.02
8.86
20,428
Nov 27, 2025
8.64
8.70
8.56
8.70
8.54
5,143
Nov 26, 2025
8.52
8.62
8.50
8.62
8.46
12,008
Nov 25, 2025
8.50
8.54
7.90
8.46
8.31
25,463
Nov 24, 2025
8.50
8.58
8.50
8.54
8.38
2,193
Nov 21, 2025
8.50
8.56
8.48
8.56
8.40
9,185
Nov 20, 2025
8.70
8.70
8.50
8.52
8.37
11,712
Nov 19, 2025
8.50
8.78
8.50
8.76
8.60
10,578
Nov 18, 2025
8.60
8.70
8.56
8.56
8.40
18,770
Nov 17, 2025
8.86
8.86
8.52
8.66
8.50
15,841
Nov 14, 2025
8.90
8.90
8.80
8.86
8.70
8,126
Nov 13, 2025
9.00
9.00
8.94
8.96
8.80
2,803
Nov 12, 2025
9.00
9.00
8.92
8.98
8.82
8,271
Nov 11, 2025
8.80
8.98
8.80
8.98
8.82
9,239
Nov 10, 2025
8.92
9.00
8.86
8.86
8.70
27,623
Nov 7, 2025
8.38
8.80
8.30
8.80
8.64
20,069
Nov 6, 2025
8.28
8.34
8.20
8.34
8.19
8,844
Nov 5, 2025
8.42
8.42
8.30
8.30
8.15
3,808
Nov 4, 2025
8.82
8.82
8.38
8.42
8.27
13,995
Nov 3, 2025
8.66
8.92
8.66
8.80
8.64
19,268
