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 |
| Aug 22, 2022 | $26.35 | $26.35 | $25.92 | $26.05 | 1 723 |
| Aug 19, 2022 | $26.49 | $26.59 | $26.49 | $26.50 | 2 140 |
| Aug 18, 2022 | $27.16 | $27.28 | $26.63 | $27.23 | 4 726 |
| Aug 17, 2022 | $27.76 | $28.08 | $27.33 | $27.33 | 1 083 |
| Aug 16, 2022 | $28.83 | $28.83 | $28.17 | $28.18 | 4 903 |
| Aug 15, 2022 | $28.74 | $29.08 | $28.64 | $29.08 | 2 212 |
| Aug 12, 2022 | $27.91 | $28.69 | $27.78 | $28.61 | 7 993 |
| Aug 11, 2022 | $28.43 | $28.45 | $27.11 | $27.30 | 2 402 |
| Aug 10, 2022 | $27.48 | $28.27 | $27.48 | $28.27 | 2 185 |
| Aug 09, 2022 | $26.90 | $27.08 | $26.73 | $27.08 | 1 873 |
| Aug 08, 2022 | $27.38 | $27.91 | $27.28 | $27.57 | 5 864 |
| Aug 05, 2022 | $25.81 | $27.25 | $25.81 | $27.25 | 3 644 |
| Aug 04, 2022 | $25.41 | $26.08 | $25.38 | $26.07 | 1 327 |
| Aug 03, 2022 | $25.32 | $25.32 | $24.85 | $24.88 | 1 613 |
| Aug 02, 2022 | $23.05 | $24.00 | $23.05 | $23.83 | 3 395 |
| Aug 01, 2022 | $23.54 | $23.94 | $23.22 | $23.22 | 2 095 |
| Jul 29, 2022 | $24.19 | $24.22 | $23.93 | $24.01 | 5 003 |
| Jul 28, 2022 | $24.59 | $24.73 | $24.59 | $24.73 | 3 227 |
| Jul 27, 2022 | $24.50 | $25.08 | $24.50 | $25.08 | 2 544 |
| Jul 26, 2022 | $24.11 | $24.82 | $24.11 | $24.54 | 1 074 |
| Jul 25, 2022 | $24.21 | $24.30 | $23.89 | $24.03 | 2 735 |
| Jul 22, 2022 | $24.89 | $24.89 | $24.42 | $24.42 | 1 834 |
| Jul 21, 2022 | $25.71 | $25.73 | $25.70 | $25.71 | 1 551 |
| Jul 20, 2022 | $25.58 | $26.10 | $25.58 | $26.02 | 1 474 |
| Jul 19, 2022 | $23.97 | $25.19 | $23.97 | $25.09 | 4 450 |
