Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioShares Biotechnology Clinical Trials Fund Price (Quote) NASDAQ:BBC
$19.58 ( 0.58% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.80 | $24.46 | Monday, 23rd May 2022 BBC stock ended at $19.58. This is 0.58% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.41% from a day low at $19.58 to a day high of $19.86. |
| 90 days | $17.80 | $30.23 | |
| 52 weeks | $17.80 | $52.18 |
Historical BioShares Biotechnology Clinical Trials Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $19.66 | $19.86 | $19.58 | $19.58 | 1 763 |
| 2022-05-20 | $19.85 | $19.99 | $19.13 | $19.47 | 7 384 |
| 2022-05-19 | $19.13 | $19.73 | $19.13 | $19.56 | 17 614 |
| 2022-05-18 | $19.90 | $19.95 | $19.17 | $19.26 | 4 327 |
| 2022-05-17 | $20.26 | $20.51 | $20.26 | $20.51 | 6 398 |
| 2022-05-16 | $19.26 | $19.78 | $19.06 | $19.57 | 3 407 |
| 2022-05-13 | $19.39 | $19.75 | $19.39 | $19.57 | 1 804 |
| 2022-05-12 | $17.80 | $18.39 | $17.80 | $18.35 | 18 930 |
| 2022-05-11 | $19.31 | $19.42 | $17.80 | $17.80 | 5 277 |
| 2022-05-10 | $19.56 | $19.99 | $19.17 | $19.68 | 3 918 |
| 2022-05-09 | $19.81 | $19.81 | $18.78 | $18.78 | 2 716 |
| 2022-05-06 | $20.89 | $21.21 | $20.64 | $20.68 | 2 897 |
| 2022-05-05 | $22.99 | $22.99 | $21.75 | $21.75 | 534 |
| 2022-05-04 | $21.82 | $23.26 | $21.82 | $23.26 | 559 |
| 2022-05-03 | $23.07 | $23.15 | $22.79 | $22.93 | 5 858 |
| 2022-05-02 | $22.43 | $23.00 | $22.43 | $23.00 | 502 |
| 2022-04-29 | $22.73 | $22.73 | $22.06 | $22.06 | 2 792 |
| 2022-04-28 | $22.80 | $22.80 | $21.48 | $22.62 | 17 894 |
| 2022-04-27 | $22.80 | $22.91 | $22.53 | $22.59 | 1 900 |
| 2022-04-26 | $23.63 | $23.63 | $22.95 | $22.95 | 6 705 |
| 2022-04-25 | $24.20 | $24.46 | $24.20 | $24.46 | 1 766 |
| 2022-04-22 | $23.78 | $23.81 | $23.67 | $23.81 | 431 |
| 2022-04-21 | $24.20 | $24.28 | $24.01 | $24.01 | 2 233 |
| 2022-04-20 | $24.78 | $25.23 | $24.67 | $25.16 | 4 479 |
| 2022-04-19 | $24.84 | $25.47 | $24.81 | $25.17 | 3 199 |
| 2022-04-18 | $26.03 | $26.03 | $24.81 | $24.81 | 5 230 |
| 2022-04-14 | $26.19 | $26.26 | $26.19 | $26.26 | 396 |
| 2022-04-13 | $27.05 | $27.05 | $27.05 | $27.05 | 380 |
| 2022-04-12 | $26.75 | $26.75 | $26.05 | $26.05 | 2 001 |
| 2022-04-11 | $26.55 | $26.70 | $26.37 | $26.37 | 6 137 |
| 2022-04-08 | $28.61 | $28.61 | $27.64 | $27.64 | 7 976 |
| 2022-04-07 | $28.50 | $28.50 | $28.50 | $28.50 | 153 |
| 2022-04-06 | $28.55 | $29.30 | $28.48 | $28.99 | 2 633 |
| 2022-04-05 | $30.00 | $30.23 | $29.07 | $29.07 | 5 862 |
| 2022-04-04 | $28.77 | $29.88 | $28.77 | $29.88 | 1 992 |
| 2022-04-01 | $28.48 | $28.89 | $28.31 | $28.89 | 503 |
| 2022-03-31 | $28.27 | $28.30 | $27.94 | $27.94 | 906 |
| 2022-03-30 | $29.30 | $29.33 | $28.10 | $28.10 | 3 829 |
| 2022-03-29 | $28.43 | $29.08 | $28.43 | $28.79 | 943 |
| 2022-03-28 | $27.97 | $27.97 | $27.59 | $27.59 | 454 |
| 2022-03-25 | $28.11 | $28.11 | $27.86 | $27.90 | 1 283 |
| 2022-03-24 | $28.06 | $28.67 | $28.06 | $28.67 | 862 |
| 2022-03-23 | $28.56 | $28.85 | $28.24 | $28.24 | 3 949 |
| 2022-03-22 | $28.06 | $28.86 | $28.06 | $28.86 | 939 |
| 2022-03-21 | $29.13 | $29.13 | $27.87 | $27.87 | 2 424 |
| 2022-03-18 | $28.18 | $29.26 | $28.18 | $29.19 | 2 224 |
| 2022-03-17 | $27.74 | $28.37 | $27.74 | $28.37 | 2 956 |
| 2022-03-16 | $26.20 | $27.11 | $26.20 | $27.11 | 2 739 |
| 2022-03-15 | $25.55 | $25.99 | $25.27 | $25.63 | 7 812 |
| 2022-03-14 | $25.49 | $25.60 | $25.41 | $25.46 | 6 435 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
