NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$28.10
+0.141 (+0.505%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BBC stock ended at $28.10. This is 0.505% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.37% from a day low at $27.72 to a day high of $28.10. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2023 | $22.48 | $22.48 | $22.22 | $22.22 | 646 |
| Mar 31, 2023 | $22.02 | $22.02 | $21.92 | $21.92 | 482 |
| Mar 30, 2023 | $21.89 | $21.89 | $21.48 | $21.62 | 835 |
| Mar 29, 2023 | $21.89 | $22.10 | $21.84 | $22.07 | 20 768 |
| Mar 28, 2023 | $21.62 | $21.62 | $21.45 | $21.45 | 175 |
| Mar 27, 2023 | $21.59 | $21.59 | $21.59 | $21.59 | 206 |
| Mar 24, 2023 | $21.24 | $21.35 | $21.08 | $21.35 | 1 681 |
| Mar 23, 2023 | $21.78 | $21.78 | $21.49 | $21.78 | 460 |
| Mar 22, 2023 | $22.08 | $22.08 | $21.52 | $21.52 | 1 147 |
| Mar 21, 2023 | $22.62 | $22.53 | $22.53 | $22.53 | 922 |
| Mar 20, 2023 | $22.57 | $22.67 | $22.57 | $22.67 | 1 970 |
| Mar 17, 2023 | $22.72 | $22.65 | $22.48 | $22.65 | 4 265 |
| Mar 16, 2023 | $23.11 | $23.11 | $23.11 | $23.11 | 107 |
| Mar 15, 2023 | $23.04 | $23.12 | $22.98 | $23.09 | 379 |
| Mar 14, 2023 | $23.63 | $23.63 | $23.39 | $23.47 | 849 |
| Mar 13, 2023 | $21.96 | $23.22 | $22.79 | $23.22 | 2 775 |
| Mar 10, 2023 | $22.50 | $22.61 | $22.11 | $22.61 | 2 291 |
| Mar 09, 2023 | $23.70 | $23.70 | $23.53 | $23.53 | 749 |
| Mar 08, 2023 | $24.38 | $24.48 | $24.38 | $24.48 | 625 |
| Mar 07, 2023 | $24.77 | $24.81 | $24.69 | $24.69 | 932 |
| Mar 06, 2023 | $25.26 | $25.26 | $24.71 | $24.71 | 516 |
| Mar 03, 2023 | $24.73 | $25.52 | $25.11 | $25.26 | 33 177 |
| Mar 02, 2023 | $24.82 | $25.03 | $24.82 | $25.03 | 289 |
| Mar 01, 2023 | $25.20 | $25.36 | $25.20 | $25.26 | 437 |
| Feb 28, 2023 | $24.74 | $24.99 | $24.74 | $24.99 | 1 351 |
