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 |
| May 04, 2022 | $21.82 | $23.26 | $21.82 | $23.26 | 559 |
| May 03, 2022 | $23.07 | $23.15 | $22.79 | $22.93 | 5 858 |
| May 02, 2022 | $22.43 | $23.00 | $22.43 | $23.00 | 502 |
| Apr 29, 2022 | $22.73 | $22.73 | $22.06 | $22.06 | 2 792 |
| Apr 28, 2022 | $22.80 | $22.80 | $21.48 | $22.62 | 17 894 |
| Apr 27, 2022 | $22.80 | $22.91 | $22.53 | $22.59 | 1 900 |
| Apr 26, 2022 | $23.63 | $23.63 | $22.95 | $22.95 | 6 705 |
| Apr 25, 2022 | $24.20 | $24.46 | $24.20 | $24.46 | 1 766 |
| Apr 22, 2022 | $23.78 | $23.81 | $23.67 | $23.81 | 431 |
| Apr 21, 2022 | $24.20 | $24.28 | $24.01 | $24.01 | 2 233 |
| Apr 20, 2022 | $24.78 | $25.23 | $24.67 | $25.16 | 4 479 |
| Apr 19, 2022 | $24.84 | $25.47 | $24.81 | $25.17 | 3 199 |
| Apr 18, 2022 | $26.03 | $26.03 | $24.81 | $24.81 | 5 230 |
| Apr 14, 2022 | $26.19 | $26.26 | $26.19 | $26.26 | 396 |
| Apr 13, 2022 | $27.05 | $27.05 | $27.05 | $27.05 | 380 |
| Apr 12, 2022 | $26.75 | $26.75 | $26.05 | $26.05 | 2 001 |
| Apr 11, 2022 | $26.55 | $26.70 | $26.37 | $26.37 | 6 137 |
| Apr 08, 2022 | $28.61 | $28.61 | $27.64 | $27.64 | 7 976 |
| Apr 07, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 153 |
| Apr 06, 2022 | $28.55 | $29.30 | $28.48 | $28.99 | 2 633 |
| Apr 05, 2022 | $30.00 | $30.23 | $29.07 | $29.07 | 5 862 |
| Apr 04, 2022 | $28.77 | $29.88 | $28.77 | $29.88 | 1 992 |
| Apr 01, 2022 | $28.48 | $28.89 | $28.31 | $28.89 | 503 |
| Mar 31, 2022 | $28.27 | $28.30 | $27.94 | $27.94 | 906 |
| Mar 30, 2022 | $29.30 | $29.33 | $28.10 | $28.10 | 3 829 |
