NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$29.13
+0.168 (+0.581%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.03 | $31.99 | Thursday, 28th Mar 2024 BBC stock ended at $29.13. This is 0.581% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.04% from a day low at $28.94 to a day high of $29.24. |
90 days | $23.66 | $31.99 | |
52 weeks | $16.88 | $31.99 |
Historical BioShares Biotechnology Clinical Trials Fund prices
Date | Open | High | Low | Close | Volume |
2023-05-05 | $24.86 | $24.96 | $24.86 | $24.96 | 515 |
2023-05-04 | $23.81 | $24.24 | $24.16 | $24.16 | 304 |
2023-05-03 | $23.68 | $23.68 | $23.67 | $23.67 | 433 |
2023-05-02 | $23.06 | $23.14 | $23.06 | $23.14 | 327 |
2023-05-01 | $23.63 | $23.84 | $23.63 | $23.77 | 423 |
2023-04-28 | $22.94 | $22.94 | $22.94 | $22.94 | 146 |
2023-04-27 | $22.83 | $22.83 | $22.71 | $22.71 | 458 |
2023-04-26 | $22.97 | $23.01 | $22.89 | $22.99 | 1 136 |
2023-04-25 | $23.66 | $23.66 | $23.66 | $23.66 | 184 |
2023-04-24 | $23.72 | $23.33 | $23.33 | $23.33 | 726 |
2023-04-21 | $23.81 | $23.90 | $23.81 | $23.90 | 1 998 |
2023-04-20 | $23.28 | $23.28 | $23.28 | $23.28 | 13 |
2023-04-19 | $23.32 | $23.77 | $23.32 | $23.67 | 1 337 |
2023-04-18 | $23.24 | $23.36 | $23.22 | $23.36 | 671 |
2023-04-17 | $23.20 | $23.49 | $23.20 | $23.49 | 1 893 |
2023-04-14 | $22.34 | $22.34 | $21.93 | $21.93 | 10 786 |
2023-04-13 | $22.66 | $22.72 | $22.55 | $22.61 | 5 886 |
2023-04-12 | $21.69 | $21.79 | $21.32 | $21.32 | 1 758 |
2023-04-11 | $21.76 | $21.76 | $21.67 | $21.67 | 355 |
2023-04-10 | $21.87 | $21.87 | $21.25 | $21.52 | 1 350 |
2023-04-06 | $21.51 | $21.73 | $21.48 | $21.51 | 571 |
2023-04-05 | $21.26 | $21.31 | $21.20 | $21.24 | 1 839 |
2023-04-04 | $22.11 | $22.11 | $21.32 | $21.55 | 2 188 |
2023-04-03 | $22.48 | $22.48 | $22.22 | $22.22 | 646 |
2023-03-31 | $22.02 | $22.02 | $21.92 | $21.92 | 482 |