NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$27.89
+0.560 (+2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.51 | $28.33 | Friday, 3rd May 2024 BBC stock ended at $27.89. This is 2.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.27% from a day low at $27.70 to a day high of $28.33. |
| 90 days | $24.51 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $24.86 | $24.96 | $24.86 | $24.96 | 515 |
| May 04, 2023 | $23.81 | $24.24 | $24.16 | $24.16 | 304 |
| May 03, 2023 | $23.68 | $23.68 | $23.67 | $23.67 | 433 |
| May 02, 2023 | $23.06 | $23.14 | $23.06 | $23.14 | 327 |
| May 01, 2023 | $23.63 | $23.84 | $23.63 | $23.77 | 423 |
| Apr 28, 2023 | $22.94 | $22.94 | $22.94 | $22.94 | 146 |
| Apr 27, 2023 | $22.83 | $22.83 | $22.71 | $22.71 | 458 |
| Apr 26, 2023 | $22.97 | $23.01 | $22.89 | $22.99 | 1 136 |
| Apr 25, 2023 | $23.66 | $23.66 | $23.66 | $23.66 | 184 |
| Apr 24, 2023 | $23.72 | $23.33 | $23.33 | $23.33 | 726 |
| Apr 21, 2023 | $23.81 | $23.90 | $23.81 | $23.90 | 1 998 |
| Apr 20, 2023 | $23.28 | $23.28 | $23.28 | $23.28 | 13 |
| Apr 19, 2023 | $23.32 | $23.77 | $23.32 | $23.67 | 1 337 |
| Apr 18, 2023 | $23.24 | $23.36 | $23.22 | $23.36 | 671 |
| Apr 17, 2023 | $23.20 | $23.49 | $23.20 | $23.49 | 1 893 |
| Apr 14, 2023 | $22.34 | $22.34 | $21.93 | $21.93 | 10 786 |
| Apr 13, 2023 | $22.66 | $22.72 | $22.55 | $22.61 | 5 886 |
| Apr 12, 2023 | $21.69 | $21.79 | $21.32 | $21.32 | 1 758 |
| Apr 11, 2023 | $21.76 | $21.76 | $21.67 | $21.67 | 355 |
| Apr 10, 2023 | $21.87 | $21.87 | $21.25 | $21.52 | 1 350 |
| Apr 06, 2023 | $21.51 | $21.73 | $21.48 | $21.51 | 571 |
| Apr 05, 2023 | $21.26 | $21.31 | $21.20 | $21.24 | 1 839 |
| Apr 04, 2023 | $22.11 | $22.11 | $21.32 | $21.55 | 2 188 |
| Apr 03, 2023 | $22.48 | $22.48 | $22.22 | $22.22 | 646 |
| Mar 31, 2023 | $22.02 | $22.02 | $21.92 | $21.92 | 482 |
