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 |
| Jun 09, 2022 | $20.86 | $20.90 | $20.55 | $20.55 | 1 770 |
| Jun 08, 2022 | $20.78 | $21.68 | $20.78 | $21.20 | 15 818 |
| Jun 07, 2022 | $19.60 | $21.00 | $19.60 | $21.00 | 1 353 |
| Jun 06, 2022 | $20.33 | $20.33 | $19.70 | $19.76 | 4 059 |
| Jun 03, 2022 | $20.25 | $20.32 | $20.15 | $20.32 | 703 |
| Jun 02, 2022 | $18.84 | $19.29 | $18.78 | $19.29 | 3 597 |
| Jun 01, 2022 | $19.39 | $19.40 | $18.87 | $18.87 | 1 304 |
| May 31, 2022 | $19.39 | $19.40 | $19.35 | $19.35 | 444 |
| May 27, 2022 | $18.74 | $19.72 | $18.74 | $19.72 | 4 207 |
| May 26, 2022 | $18.96 | $19.04 | $18.83 | $18.83 | 932 |
| May 25, 2022 | $18.75 | $18.75 | $18.75 | $18.75 | 357 |
| May 24, 2022 | $18.70 | $19.05 | $18.70 | $19.05 | 919 |
| May 23, 2022 | $19.66 | $19.86 | $19.58 | $19.58 | 1 763 |
| May 20, 2022 | $19.85 | $19.99 | $19.13 | $19.47 | 7 384 |
| May 19, 2022 | $19.13 | $19.73 | $19.13 | $19.56 | 17 614 |
| May 18, 2022 | $19.90 | $19.95 | $19.17 | $19.26 | 4 327 |
| May 17, 2022 | $20.26 | $20.51 | $20.26 | $20.51 | 6 398 |
| May 16, 2022 | $19.26 | $19.78 | $19.06 | $19.57 | 3 407 |
| May 13, 2022 | $19.39 | $19.75 | $19.39 | $19.57 | 1 804 |
| May 12, 2022 | $17.80 | $18.39 | $17.80 | $18.35 | 18 930 |
| May 11, 2022 | $19.31 | $19.42 | $17.80 | $17.80 | 5 277 |
| May 10, 2022 | $19.56 | $19.99 | $19.17 | $19.68 | 3 918 |
| May 09, 2022 | $19.81 | $19.81 | $18.78 | $18.78 | 2 716 |
| May 06, 2022 | $20.89 | $21.21 | $20.64 | $20.68 | 2 897 |
| May 05, 2022 | $22.99 | $22.99 | $21.75 | $21.75 | 534 |
