NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$25.67
+0.81 (+3.26%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $29.24 | Tuesday, 23rd Apr 2024 BBC stock ended at $25.67. This is 3.26% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0% from a day low at $25.67 to a day high of $25.67. |
| 90 days | $24.57 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $24.40 | $24.75 | $24.18 | $24.75 | 1 432 |
| Jan 03, 2024 | $24.48 | $24.48 | $24.46 | $24.46 | 1 191 |
| Jan 02, 2024 | $23.98 | $24.91 | $23.98 | $24.62 | 3 206 |
| Dec 29, 2023 | $24.74 | $24.74 | $24.43 | $24.43 | 4 115 |
| Dec 28, 2023 | $24.91 | $25.17 | $24.82 | $24.93 | 1 338 |
| Dec 27, 2023 | $24.55 | $25.00 | $24.55 | $24.81 | 4 460 |
| Dec 26, 2023 | $23.87 | $24.56 | $23.87 | $24.56 | 2 336 |
| Dec 22, 2023 | $23.81 | $23.91 | $23.63 | $23.73 | 1 533 |
| Dec 21, 2023 | $22.73 | $22.80 | $22.68 | $22.71 | 2 608 |
| Dec 20, 2023 | $22.76 | $23.09 | $22.24 | $22.28 | 5 312 |
| Dec 19, 2023 | $22.43 | $23.10 | $22.43 | $23.10 | 665 |
| Dec 18, 2023 | $22.50 | $22.57 | $22.50 | $22.57 | 1 136 |
| Dec 15, 2023 | $22.67 | $22.85 | $22.67 | $22.85 | 1 069 |
| Dec 14, 2023 | $22.42 | $22.61 | $22.32 | $22.61 | 4 758 |
| Dec 13, 2023 | $21.17 | $21.97 | $20.93 | $21.97 | 2 400 |
| Dec 12, 2023 | $20.80 | $21.02 | $20.80 | $21.02 | 2 963 |
| Dec 11, 2023 | $21.03 | $21.03 | $20.65 | $20.76 | 931 |
| Dec 08, 2023 | $21.25 | $21.61 | $21.22 | $21.22 | 2 768 |
| Dec 07, 2023 | $21.02 | $21.23 | $21.02 | $21.23 | 843 |
| Dec 06, 2023 | $20.58 | $21.15 | $20.58 | $20.87 | 1 242 |
| Dec 05, 2023 | $20.64 | $20.64 | $20.63 | $20.63 | 428 |
| Dec 04, 2023 | $20.66 | $20.68 | $20.18 | $20.63 | 2 287 |
| Dec 01, 2023 | $20.15 | $20.20 | $19.60 | $20.20 | 2 250 |
| Nov 30, 2023 | $19.67 | $19.67 | $19.62 | $19.67 | 440 |
| Nov 29, 2023 | $19.55 | $19.71 | $19.54 | $19.54 | 935 |
