NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$25.48
-0.340 (-1.32%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.38 | $29.63 | Thursday, 18th Apr 2024 BBC stock ended at $25.48. This is 1.32% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.413% from a day low at $25.38 to a day high of $25.48. |
| 90 days | $23.66 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $18.79 | $18.79 | $18.79 | $18.79 | 136 |
| 2023-11-21 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2023-11-20 | $19.00 | $19.74 | $19.00 | $19.29 | 903 |
| 2023-11-17 | $18.40 | $19.12 | $18.40 | $19.08 | 3 282 |
| 2023-11-16 | $18.73 | $18.73 | $18.10 | $18.40 | 1 310 |
| 2023-11-15 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2023-11-14 | $18.22 | $18.42 | $18.18 | $18.42 | 2 797 |
| 2023-11-13 | $16.91 | $17.07 | $16.91 | $17.07 | 670 |
| 2023-11-10 | $17.44 | $17.44 | $17.10 | $17.36 | 2 319 |
| 2023-11-09 | $18.41 | $18.46 | $17.87 | $17.87 | 1 782 |
| 2023-11-08 | $19.02 | $19.02 | $18.45 | $18.50 | 1 992 |
| 2023-11-07 | $18.92 | $19.09 | $18.92 | $19.09 | 850 |
| 2023-11-06 | $19.24 | $19.24 | $18.79 | $18.79 | 1 843 |
| 2023-11-03 | $18.50 | $19.44 | $18.50 | $19.44 | 12 440 |
| 2023-11-02 | $18.21 | $18.46 | $18.13 | $18.36 | 1 410 |
| 2023-11-01 | $17.92 | $18.11 | $17.92 | $18.11 | 824 |
| 2023-10-31 | $17.50 | $17.85 | $17.50 | $17.85 | 5 675 |
| 2023-10-30 | $17.37 | $17.37 | $17.12 | $17.12 | 8 978 |
| 2023-10-27 | $17.38 | $17.38 | $16.88 | $16.88 | 1 476 |
| 2023-10-26 | $17.37 | $17.45 | $17.37 | $17.44 | 410 |
| 2023-10-25 | $17.30 | $17.31 | $17.28 | $17.28 | 616 |
| 2023-10-24 | $17.76 | $17.76 | $17.63 | $17.63 | 356 |
| 2023-10-23 | $17.19 | $17.31 | $17.17 | $17.17 | 2 784 |
| 2023-10-20 | $17.54 | $17.65 | $17.54 | $17.54 | 164 |
| 2023-10-19 | $17.73 | $17.73 | $17.62 | $17.62 | 1 284 |
