FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

BioShares Biotechnology Clinical Trials Fund Price (Quote) NASDAQ:BBC

$44.60 ( 0.0449% ) Tuesday, 3rd Aug 2021

Range Low Price High Price Comment
30 days $43.82 $50.26 Tuesday, 3rd Aug 2021 BBC stock ended at $44.60. This is 0.0449% more than the trading day before Monday, 2nd Aug 2021. During the day the stock fluctuated 1.34% from a day low at $44.01 to a day high of $44.60.
90 days $43.82 $52.18
52 weeks $35.67 $62.60

Historical BioShares Biotechnology Clinical Trials Fund prices

Date Open High Low Close Volume
2021-08-03 $44.13 $44.60 $44.01 $44.60 3 696
2021-08-02 $44.26 $44.91 $44.26 $44.58 4 584
2021-07-30 $44.74 $44.75 $43.99 $44.15 1 672
2021-07-29 $46.41 $46.47 $45.02 $45.02 1 704
2021-07-28 $44.81 $46.23 $44.81 $46.20 4 744
2021-07-27 $45.00 $45.00 $43.82 $44.58 2 195
2021-07-26 $45.96 $46.31 $45.15 $45.15 3 440
2021-07-23 $46.18 $46.19 $46.18 $46.19 694
2021-07-22 $46.95 $46.95 $46.87 $46.87 750
2021-07-21 $47.84 $47.92 $47.72 $47.92 1 170
2021-07-20 $46.48 $47.32 $46.48 $47.26 7 895
2021-07-19 $45.48 $46.70 $45.23 $46.17 8 932
2021-07-16 $46.12 $46.63 $46.00 $46.12 1 763
2021-07-15 $45.78 $46.02 $45.14 $45.92 8 380
2021-07-14 $48.21 $48.21 $46.22 $46.23 2 132
2021-07-13 $48.74 $48.74 $48.00 $48.00 1 530
2021-07-12 $49.19 $49.19 $49.05 $49.05 513
2021-07-09 $48.88 $49.57 $48.85 $49.57 630
2021-07-08 $47.26 $48.54 $47.17 $48.54 2 408
2021-07-07 $49.02 $49.02 $47.87 $48.18 3 177
2021-07-06 $50.26 $50.26 $48.92 $48.92 4 341
2021-07-02 $50.28 $50.37 $50.23 $50.37 2 138
2021-07-01 $50.04 $50.82 $49.81 $50.82 8 926
2021-06-30 $50.16 $50.32 $49.55 $49.94 1 826
2021-06-29 $50.63 $50.63 $49.99 $50.01 6 114
2021-06-28 $51.57 $51.87 $50.71 $50.73 4 811
2021-06-25 $50.52 $51.13 $50.52 $51.13 1 299
2021-06-24 $50.86 $50.87 $50.63 $50.63 1 863
2021-06-23 $49.23 $49.75 $49.09 $49.58 15 164
2021-06-22 $49.07 $49.33 $49.07 $49.33 4 854
2021-06-21 $50.36 $50.51 $50.35 $50.37 1 721
2021-06-18 $50.25 $50.32 $50.10 $50.32 788
2021-06-17 $50.42 $50.59 $50.05 $50.59 1 177
2021-06-16 $50.25 $50.88 $49.57 $50.51 5 453
2021-06-15 $52.18 $52.18 $50.26 $50.60 9 236
2021-06-14 $51.43 $52.10 $51.43 $52.00 9 467
2021-06-11 $51.03 $51.08 $50.68 $51.08 2 601
2021-06-10 $50.29 $50.82 $50.18 $50.74 4 030
2021-06-09 $50.57 $50.87 $50.15 $50.28 7 563
2021-06-08 $50.10 $50.10 $49.29 $50.04 891
2021-06-07 $47.86 $49.58 $47.86 $49.58 1 820
2021-06-04 $47.75 $47.94 $47.65 $47.68 2 234
2021-06-03 $47.48 $47.82 $47.08 $47.67 5 486
2021-06-02 $47.90 $47.92 $47.41 $47.92 4 187
2021-06-01 $47.81 $47.90 $47.72 $47.81 611
2021-05-28 $48.45 $48.46 $48.02 $48.02 955
2021-05-27 $48.09 $48.54 $47.69 $48.54 967
2021-05-26 $46.77 $47.69 $46.69 $47.69 1 819
2021-05-25 $46.81 $47.00 $46.23 $46.23 2 526
2021-05-24 $47.56 $47.65 $46.81 $46.81 2 117

About BioShares Biotechnology Clinical Trials Fund

The investment seeks investment results that correspond, before fees and expenses, to the price and yield performance of the BioShares Biotechnology Clinical Trials Index. Under normal market conditions, the fund will invest not less than 80% of its total assets in component securities of the index. The index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with a primary product offering ("lead ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT