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 |
| Aug 14, 2023 | $21.91 | $22.10 | $21.91 | $22.07 | 821 |
| Aug 11, 2023 | $22.49 | $22.49 | $22.27 | $22.30 | 1 716 |
| Aug 10, 2023 | $22.49 | $22.60 | $22.36 | $22.36 | 652 |
| Aug 09, 2023 | $22.07 | $22.19 | $22.01 | $22.19 | 12 038 |
| Aug 08, 2023 | $22.16 | $22.16 | $21.85 | $22.03 | 1 587 |
| Aug 07, 2023 | $22.75 | $22.75 | $22.16 | $22.16 | 1 724 |
| Aug 04, 2023 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| Aug 03, 2023 | $23.35 | $23.35 | $23.35 | $23.35 | 213 |
| Aug 02, 2023 | $23.30 | $23.30 | $23.28 | $23.28 | 279 |
| Aug 01, 2023 | $23.74 | $23.75 | $23.70 | $23.75 | 448 |
| Jul 31, 2023 | $23.93 | $24.02 | $23.92 | $23.92 | 561 |
| Jul 28, 2023 | $23.66 | $23.72 | $23.66 | $23.67 | 1 034 |
| Jul 27, 2023 | $23.31 | $23.33 | $22.86 | $22.88 | 1 660 |
| Jul 26, 2023 | $23.42 | $23.58 | $23.42 | $23.58 | 884 |
| Jul 25, 2023 | $23.63 | $23.70 | $23.61 | $23.70 | 1 907 |
| Jul 24, 2023 | $24.05 | $23.81 | $23.71 | $23.79 | 944 |
| Jul 21, 2023 | $24.22 | $24.41 | $24.33 | $24.33 | 1 000 |
| Jul 20, 2023 | $24.41 | $24.52 | $24.24 | $24.24 | 1 203 |
| Jul 19, 2023 | $24.84 | $24.89 | $24.79 | $24.85 | 664 |
| Jul 18, 2023 | $24.83 | $24.83 | $24.58 | $24.65 | 4 334 |
| Jul 17, 2023 | $24.15 | $24.94 | $24.15 | $24.63 | 2 209 |
| Jul 14, 2023 | $24.22 | $24.22 | $24.15 | $24.15 | 1 373 |
| Jul 13, 2023 | $24.49 | $24.67 | $24.49 | $24.65 | 1 079 |
| Jul 12, 2023 | $24.63 | $24.63 | $24.50 | $24.52 | 1 143 |
| Jul 11, 2023 | $24.27 | $24.34 | $24.34 | $24.34 | 959 |
