NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$25.67
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $29.24 | Wednesday, 24th Apr 2024 BBC stock ended at $25.67. 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 |
| Oct 24, 2023 | $17.76 | $17.76 | $17.63 | $17.63 | 356 |
| Oct 23, 2023 | $17.19 | $17.31 | $17.17 | $17.17 | 2 784 |
| Oct 20, 2023 | $17.54 | $17.65 | $17.54 | $17.54 | 164 |
| Oct 19, 2023 | $17.73 | $17.73 | $17.62 | $17.62 | 1 284 |
| Oct 18, 2023 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| Oct 17, 2023 | $18.86 | $18.86 | $18.80 | $18.80 | 605 |
| Oct 16, 2023 | $18.39 | $18.58 | $18.37 | $18.58 | 1 549 |
| Oct 13, 2023 | $18.23 | $18.44 | $18.13 | $18.43 | 972 |
| Oct 12, 2023 | $18.86 | $18.88 | $18.34 | $18.34 | 306 |
| Oct 11, 2023 | $19.10 | $19.25 | $19.02 | $19.02 | 356 |
| Oct 10, 2023 | $19.45 | $19.58 | $19.45 | $19.55 | 205 |
| Oct 09, 2023 | $19.28 | $19.28 | $19.27 | $19.27 | 417 |
| Oct 06, 2023 | $19.59 | $19.83 | $19.59 | $19.79 | 657 |
| Oct 05, 2023 | $18.89 | $19.58 | $18.85 | $19.58 | 1 872 |
| Oct 04, 2023 | $18.60 | $18.65 | $18.58 | $18.60 | 4 134 |
| Oct 03, 2023 | $18.57 | $18.90 | $18.80 | $18.90 | 486 |
| Oct 02, 2023 | $18.89 | $18.89 | $18.84 | $18.84 | 238 |
| Sep 29, 2023 | $19.61 | $19.61 | $19.56 | $19.56 | 536 |
| Sep 28, 2023 | $19.39 | $19.66 | $19.30 | $19.61 | 1 918 |
| Sep 27, 2023 | $19.72 | $19.72 | $19.62 | $19.62 | 330 |
| Sep 26, 2023 | $19.87 | $19.87 | $19.87 | $19.87 | 221 |
| Sep 25, 2023 | $19.25 | $19.27 | $19.27 | $19.27 | 1 163 |
| Sep 22, 2023 | $19.76 | $19.73 | $19.64 | $19.66 | 1 176 |
| Sep 21, 2023 | $19.78 | $19.95 | $19.62 | $19.95 | 1 511 |
| Sep 20, 2023 | $20.41 | $20.61 | $20.41 | $20.41 | 138 |
