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 |
| Feb 22, 2022 | $27.91 | $28.36 | $27.91 | $28.02 | 5 429 |
| Feb 18, 2022 | $28.68 | $28.68 | $27.96 | $28.18 | 10 199 |
| Feb 17, 2022 | $29.65 | $29.65 | $28.55 | $28.68 | 5 623 |
| Feb 16, 2022 | $30.02 | $30.15 | $29.65 | $30.03 | 3 624 |
| Feb 15, 2022 | $29.98 | $30.39 | $29.98 | $30.36 | 5 680 |
| Feb 14, 2022 | $29.20 | $29.40 | $28.83 | $28.83 | 2 950 |
| Feb 11, 2022 | $30.30 | $30.62 | $29.36 | $29.48 | 4 089 |
| Feb 10, 2022 | $30.47 | $31.68 | $29.76 | $29.99 | 3 821 |
| Feb 09, 2022 | $29.74 | $30.98 | $29.74 | $30.91 | 6 603 |
| Feb 08, 2022 | $29.40 | $29.66 | $29.15 | $29.54 | 1 899 |
| Feb 07, 2022 | $29.34 | $29.77 | $29.34 | $29.61 | 2 550 |
| Feb 04, 2022 | $28.22 | $28.89 | $28.09 | $28.68 | 1 371 |
| Feb 03, 2022 | $28.79 | $28.83 | $28.21 | $28.28 | 2 415 |
| Feb 02, 2022 | $29.92 | $29.92 | $29.08 | $29.10 | 4 751 |
| Feb 01, 2022 | $30.08 | $30.54 | $30.00 | $30.54 | 6 162 |
| Jan 31, 2022 | $28.12 | $29.93 | $28.12 | $29.93 | 4 267 |
| Jan 28, 2022 | $27.19 | $27.98 | $26.89 | $27.98 | 1 815 |
| Jan 27, 2022 | $28.91 | $28.91 | $27.22 | $27.22 | 7 405 |
| Jan 26, 2022 | $29.59 | $30.59 | $28.65 | $28.75 | 4 819 |
| Jan 25, 2022 | $29.21 | $29.87 | $28.70 | $29.32 | 5 399 |
| Jan 24, 2022 | $28.35 | $29.85 | $27.62 | $29.85 | 10 324 |
| Jan 21, 2022 | $29.79 | $29.94 | $29.22 | $29.22 | 4 339 |
| Jan 20, 2022 | $31.29 | $31.54 | $29.93 | $29.93 | 2 518 |
| Jan 19, 2022 | $30.95 | $31.49 | $30.59 | $30.59 | 1 855 |
| Jan 18, 2022 | $32.41 | $32.41 | $31.41 | $32.36 | 3 802 |
