Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioShares Biotechnology Clinical Trials Fund Price (Quote) NASDAQ:BBC
$44.29 ( -0.43% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.54 | $48.57 | Friday, 22nd Oct 2021 BBC stock ended at $44.29. This is 0.43% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.73% from a day low at $43.54 to a day high of $44.29. |
| 90 days | $42.41 | $49.28 | |
| 52 weeks | $38.52 | $62.60 |
Historical BioShares Biotechnology Clinical Trials Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $43.89 | $44.29 | $43.54 | $44.29 | 1 102 |
| 2021-10-21 | $44.48 | $44.68 | $44.48 | $44.48 | 3 373 |
| 2021-10-20 | $44.27 | $44.62 | $44.08 | $44.08 | 2 377 |
| 2021-10-19 | $44.40 | $44.59 | $44.18 | $44.33 | 3 673 |
| 2021-10-18 | $44.99 | $44.99 | $44.02 | $44.10 | 4 731 |
| 2021-10-15 | $45.52 | $45.52 | $45.24 | $45.24 | 932 |
| 2021-10-14 | $46.00 | $46.22 | $45.80 | $45.80 | 958 |
| 2021-10-13 | $45.41 | $45.41 | $44.83 | $45.30 | 950 |
| 2021-10-12 | $44.70 | $45.43 | $44.70 | $45.10 | 3 156 |
| 2021-10-11 | $44.58 | $44.80 | $44.58 | $44.72 | 538 |
| 2021-10-08 | $44.61 | $44.77 | $44.35 | $44.57 | 19 692 |
| 2021-10-07 | $45.24 | $45.24 | $44.70 | $44.81 | 1 724 |
| 2021-10-06 | $44.78 | $44.78 | $44.49 | $44.49 | 1 062 |
| 2021-10-05 | $45.00 | $45.39 | $45.00 | $45.15 | 1 505 |
| 2021-10-04 | $45.78 | $45.78 | $45.07 | $45.28 | 5 189 |
| 2021-10-01 | $45.18 | $45.97 | $45.16 | $45.97 | 1 170 |
| 2021-09-30 | $45.92 | $46.15 | $45.57 | $45.70 | 6 060 |
| 2021-09-29 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
| 2021-09-28 | $47.10 | $47.11 | $46.63 | $46.63 | 1 158 |
| 2021-09-27 | $48.20 | $48.57 | $48.20 | $48.35 | 1 710 |
| 2021-09-24 | $47.99 | $47.99 | $47.59 | $47.59 | 1 633 |
| 2021-09-23 | $48.12 | $48.51 | $47.89 | $48.48 | 2 762 |
| 2021-09-22 | $47.09 | $47.82 | $47.05 | $47.32 | 12 261 |
| 2021-09-21 | $47.27 | $47.65 | $47.27 | $47.39 | 1 705 |
| 2021-09-20 | $47.49 | $47.49 | $46.18 | $46.72 | 4 264 |
| 2021-09-17 | $47.59 | $48.56 | $47.52 | $48.56 | 1 630 |
| 2021-09-16 | $47.44 | $47.91 | $47.13 | $47.89 | 1 964 |
| 2021-09-15 | $46.99 | $47.70 | $46.99 | $47.60 | 5 347 |
| 2021-09-14 | $48.00 | $48.00 | $47.12 | $47.12 | 363 |
| 2021-09-13 | $48.04 | $48.50 | $47.43 | $47.79 | 3 326 |
| 2021-09-10 | $48.23 | $48.34 | $48.00 | $48.00 | 2 969 |
| 2021-09-09 | $47.89 | $48.79 | $47.89 | $48.29 | 4 539 |
| 2021-09-08 | $48.02 | $48.02 | $47.69 | $47.90 | 875 |
| 2021-09-07 | $49.13 | $49.13 | $48.16 | $48.50 | 3 692 |
| 2021-09-03 | $49.00 | $49.00 | $48.03 | $48.17 | 1 940 |
| 2021-09-02 | $48.56 | $49.28 | $48.56 | $49.28 | 7 418 |
| 2021-09-01 | $48.38 | $48.59 | $48.20 | $48.51 | 2 649 |
| 2021-08-31 | $47.89 | $47.93 | $47.49 | $47.74 | 2 975 |
| 2021-08-30 | $47.70 | $47.80 | $47.22 | $47.22 | 1 156 |
| 2021-08-27 | $47.30 | $47.62 | $47.30 | $47.45 | 2 295 |
| 2021-08-26 | $46.80 | $47.24 | $46.17 | $46.18 | 3 585 |
| 2021-08-25 | $45.84 | $46.37 | $45.84 | $46.37 | 5 305 |
| 2021-08-24 | $45.75 | $45.92 | $45.28 | $45.92 | 2 361 |
| 2021-08-23 | $44.44 | $46.11 | $44.44 | $45.96 | 3 016 |
| 2021-08-20 | $43.57 | $43.61 | $43.57 | $43.61 | 733 |
| 2021-08-19 | $43.35 | $43.35 | $42.41 | $42.41 | 2 895 |
| 2021-08-18 | $44.07 | $44.84 | $43.74 | $43.74 | 3 775 |
| 2021-08-17 | $43.36 | $44.34 | $43.36 | $44.34 | 4 778 |
| 2021-08-16 | $44.99 | $44.99 | $43.84 | $43.84 | 2 032 |
| 2021-08-13 | $45.45 | $45.93 | $45.25 | $45.25 | 2 865 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
