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 |
| Jan 14, 2022 | $31.97 | $32.23 | $31.45 | $32.36 | 3 589 |
| Jan 13, 2022 | $33.63 | $33.70 | $32.36 | $32.36 | 2 790 |
| Jan 12, 2022 | $33.75 | $34.03 | $33.55 | $33.55 | 7 448 |
| Jan 11, 2022 | $34.70 | $34.81 | $34.70 | $34.71 | 603 |
| Jan 10, 2022 | $34.29 | $34.29 | $33.34 | $34.23 | 4 663 |
| Jan 07, 2022 | $35.04 | $35.07 | $34.62 | $34.62 | 3 356 |
| Jan 06, 2022 | $35.73 | $35.80 | $35.00 | $35.41 | 3 838 |
| Jan 05, 2022 | $38.22 | $38.44 | $36.02 | $36.02 | 7 180 |
| Jan 04, 2022 | $39.59 | $39.59 | $38.08 | $38.28 | 3 336 |
| Jan 03, 2022 | $38.57 | $39.86 | $38.57 | $39.86 | 2 088 |
| Dec 31, 2021 | $39.13 | $39.13 | $38.52 | $38.53 | 3 155 |
| Dec 30, 2021 | $39.10 | $39.56 | $39.02 | $39.02 | 1 212 |
| Dec 29, 2021 | $38.49 | $38.61 | $38.25 | $38.54 | 5 173 |
| Dec 28, 2021 | $39.45 | $40.33 | $38.87 | $38.87 | 1 934 |
| Dec 27, 2021 | $40.03 | $40.03 | $39.62 | $39.62 | 1 271 |
| Dec 23, 2021 | $39.74 | $40.83 | $39.74 | $40.67 | 4 693 |
| Dec 22, 2021 | $39.40 | $39.76 | $39.23 | $39.68 | 4 636 |
| Dec 21, 2021 | $39.37 | $39.73 | $39.37 | $39.73 | 850 |
| Dec 20, 2021 | $39.00 | $39.59 | $38.68 | $39.52 | 1 706 |
| Dec 17, 2021 | $37.56 | $39.72 | $37.19 | $39.60 | 4 228 |
| Dec 16, 2021 | $39.15 | $39.23 | $37.67 | $37.93 | 16 975 |
| Dec 15, 2021 | $36.92 | $38.92 | $36.73 | $38.92 | 1 488 |
| Dec 14, 2021 | $37.94 | $38.09 | $37.31 | $37.36 | 2 551 |
| Dec 13, 2021 | $38.20 | $38.59 | $38.20 | $38.39 | 2 045 |
| Dec 10, 2021 | $39.39 | $39.39 | $38.11 | $38.12 | 1 671 |
