NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$27.47
+1.31 (+5.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.51 | $28.77 | Wednesday, 1st May 2024 BBC stock ended at $27.47. This is 5.01% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.182% from a day low at $27.44 to a day high of $27.49. |
| 90 days | $24.51 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2022 | $23.65 | $23.74 | $23.22 | $23.50 | 3 267 |
| Sep 26, 2022 | $23.01 | $23.80 | $22.97 | $22.97 | 5 705 |
| Sep 23, 2022 | $23.47 | $23.47 | $22.77 | $23.07 | 5 877 |
| Sep 22, 2022 | $23.45 | $23.78 | $23.43 | $23.78 | 1 442 |
| Sep 21, 2022 | $25.17 | $25.17 | $24.02 | $24.05 | 4 246 |
| Sep 20, 2022 | $25.04 | $25.22 | $24.75 | $25.00 | 13 252 |
| Sep 19, 2022 | $24.93 | $25.00 | $24.63 | $25.00 | 1 140 |
| Sep 16, 2022 | $26.47 | $26.47 | $25.55 | $25.55 | 944 |
| Sep 15, 2022 | $26.80 | $27.18 | $26.78 | $26.82 | 1 555 |
| Sep 14, 2022 | $26.47 | $26.99 | $26.47 | $26.67 | 4 341 |
| Sep 13, 2022 | $26.42 | $26.56 | $26.42 | $26.56 | 1 813 |
| Sep 12, 2022 | $27.00 | $27.40 | $27.00 | $27.40 | 1 875 |
| Sep 09, 2022 | $26.80 | $27.01 | $26.74 | $26.74 | 2 109 |
| Sep 08, 2022 | $26.00 | $26.77 | $26.00 | $26.72 | 4 702 |
| Sep 07, 2022 | $24.64 | $25.91 | $24.64 | $25.91 | 732 |
| Sep 06, 2022 | $25.48 | $25.48 | $24.67 | $24.67 | 222 |
| Sep 02, 2022 | $26.35 | $26.35 | $25.59 | $25.59 | 1 928 |
| Sep 01, 2022 | $25.41 | $25.95 | $25.41 | $25.95 | 393 |
| Aug 31, 2022 | $25.42 | $25.42 | $25.18 | $25.34 | 2 947 |
| Aug 30, 2022 | $24.98 | $24.98 | $24.87 | $24.87 | 710 |
| Aug 29, 2022 | $25.48 | $26.00 | $25.48 | $26.00 | 1 010 |
| Aug 26, 2022 | $26.97 | $26.97 | $25.90 | $25.90 | 1 146 |
| Aug 25, 2022 | $27.28 | $27.40 | $27.01 | $27.37 | 7 259 |
| Aug 24, 2022 | $26.90 | $27.55 | $26.76 | $27.43 | 16 995 |
| Aug 23, 2022 | $26.21 | $26.66 | $26.21 | $26.66 | 828 |
