NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$24.71
-0.770 (-3.02%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $29.63 | Friday, 19th Apr 2024 BBC stock ended at $24.71. This is 3.02% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.15% from a day low at $24.57 to a day high of $25.59. |
| 90 days | $24.09 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $29.66 | $29.68 | $28.47 | $28.60 | 5 421 |
| 2024-03-13 | $29.24 | $29.85 | $29.24 | $29.85 | 3 896 |
| 2024-03-12 | $29.68 | $29.68 | $29.27 | $29.35 | 3 768 |
| 2024-03-11 | $30.15 | $30.43 | $29.52 | $29.60 | 8 062 |
| 2024-03-08 | $30.87 | $31.20 | $30.42 | $30.43 | 3 391 |
| 2024-03-07 | $31.37 | $31.37 | $30.48 | $30.48 | 10 925 |
| 2024-03-06 | $30.84 | $31.10 | $30.84 | $31.08 | 4 202 |
| 2024-03-05 | $31.15 | $31.24 | $30.60 | $30.61 | 3 498 |
| 2024-03-04 | $31.99 | $31.99 | $30.41 | $30.94 | 20 818 |
| 2024-03-01 | $30.51 | $31.48 | $30.51 | $31.35 | 10 289 |
| 2024-02-29 | $31.17 | $31.17 | $30.09 | $30.09 | 1 847 |
| 2024-02-28 | $31.21 | $31.30 | $30.57 | $30.76 | 10 030 |
| 2024-02-27 | $29.75 | $30.66 | $29.75 | $30.66 | 7 353 |
| 2024-02-26 | $28.60 | $29.30 | $28.60 | $29.30 | 2 520 |
| 2024-02-23 | $28.36 | $28.56 | $28.36 | $28.40 | 7 023 |
| 2024-02-22 | $28.34 | $28.51 | $28.34 | $28.51 | 1 496 |
| 2024-02-21 | $27.54 | $27.56 | $27.54 | $27.56 | 350 |
| 2024-02-20 | $28.34 | $28.34 | $27.65 | $27.66 | 2 485 |
| 2024-02-16 | $28.34 | $28.72 | $28.34 | $28.72 | 422 |
| 2024-02-15 | $28.00 | $28.00 | $27.97 | $27.98 | 1 300 |
| 2024-02-14 | $27.34 | $27.82 | $27.34 | $27.72 | 2 539 |
| 2024-02-13 | $27.14 | $27.20 | $27.10 | $27.10 | 2 025 |
| 2024-02-12 | $27.66 | $28.36 | $27.66 | $28.33 | 3 568 |
| 2024-02-09 | $27.24 | $27.61 | $27.24 | $27.61 | 922 |
| 2024-02-08 | $26.72 | $26.72 | $26.72 | $26.72 | 681 |
