NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$24.71
-0.770 (-3.02%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $29.63 | Friday, 19th Apr 2024 BBC stock ended at $24.71. This is 3.02% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.15% from a day low at $24.57 to a day high of $25.59. |
| 90 days | $24.09 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $25.59 | $25.59 | $24.57 | $24.71 | 2 076 |
| 2024-04-18 | $25.48 | $25.48 | $25.38 | $25.48 | 233 |
| 2024-04-17 | $26.25 | $26.25 | $25.82 | $25.82 | 1 306 |
| 2024-04-16 | $26.25 | $26.25 | $26.08 | $26.08 | 3 895 |
| 2024-04-15 | $26.91 | $26.91 | $26.31 | $26.38 | 2 781 |
| 2024-04-12 | $27.42 | $27.42 | $27.35 | $27.35 | 529 |
| 2024-04-11 | $27.78 | $28.10 | $27.64 | $28.07 | 986 |
| 2024-04-10 | $27.11 | $27.34 | $27.11 | $27.34 | 689 |
| 2024-04-09 | $27.57 | $27.78 | $27.57 | $27.68 | 2 113 |
| 2024-04-08 | $27.58 | $27.58 | $27.27 | $27.47 | 680 |
| 2024-04-05 | $27.25 | $27.28 | $27.25 | $27.28 | 243 |
| 2024-04-04 | $28.20 | $28.20 | $27.04 | $27.04 | 1 571 |
| 2024-04-03 | $27.57 | $27.72 | $27.52 | $27.67 | 32 275 |
| 2024-04-02 | $28.35 | $28.35 | $27.56 | $27.56 | 1 280 |
| 2024-04-01 | $28.77 | $28.77 | $28.31 | $28.61 | 3 940 |
| 2024-03-28 | $29.24 | $29.24 | $28.94 | $29.13 | 3 522 |
| 2024-03-27 | $28.43 | $28.99 | $28.43 | $28.96 | 3 132 |
| 2024-03-26 | $28.67 | $28.67 | $28.40 | $28.53 | 3 172 |
| 2024-03-25 | $29.02 | $29.08 | $28.50 | $28.50 | 1 357 |
| 2024-03-22 | $28.95 | $28.95 | $28.74 | $28.74 | 2 519 |
| 2024-03-21 | $29.63 | $29.63 | $29.26 | $29.26 | 3 011 |
| 2024-03-20 | $28.49 | $29.22 | $28.49 | $29.09 | 2 064 |
| 2024-03-19 | $28.03 | $28.84 | $28.03 | $28.63 | 5 574 |
| 2024-03-18 | $29.49 | $29.49 | $28.25 | $28.38 | 8 925 |
| 2024-03-15 | $29.11 | $29.11 | $29.11 | $29.11 | 423 |
