NASDAQ:BBC
BioShares Biotechnology Clinical Trials ETF Price (Quote)
$25.53
+0.83 (+3.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.51 | $29.24 | Friday, 26th Apr 2024 BBC stock ended at $25.53. This is 3.36% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.75% from a day low at $24.69 to a day high of $25.62. |
| 90 days | $24.51 | $31.99 | |
| 52 weeks | $16.88 | $31.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 10, 2023 | $23.85 | $24.49 | $23.85 | $24.40 | 1 859 |
| Jul 07, 2023 | $23.82 | $23.79 | $23.79 | $23.79 | 1 168 |
| Jul 06, 2023 | $23.36 | $23.66 | $23.36 | $23.59 | 2 338 |
| Jul 05, 2023 | $24.07 | $24.07 | $23.97 | $24.07 | 551 |
| Jul 03, 2023 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| Jun 30, 2023 | $23.92 | $23.97 | $23.93 | $23.96 | 5 115 |
| Jun 29, 2023 | $23.63 | $23.94 | $23.55 | $23.56 | 1 137 |
| Jun 28, 2023 | $24.04 | $24.08 | $24.08 | $24.08 | 403 |
| Jun 27, 2023 | $23.50 | $23.67 | $23.50 | $23.67 | 624 |
| Jun 26, 2023 | $24.32 | $23.90 | $23.84 | $23.89 | 2 367 |
| Jun 23, 2023 | $24.60 | $24.60 | $24.26 | $24.40 | 2 205 |
| Jun 22, 2023 | $25.05 | $25.05 | $24.79 | $24.81 | 434 |
| Jun 21, 2023 | $25.13 | $25.05 | $25.05 | $25.05 | 541 |
| Jun 20, 2023 | $25.00 | $25.47 | $24.78 | $25.45 | 4 957 |
| Jun 16, 2023 | $25.53 | $25.41 | $25.41 | $25.41 | 522 |
| Jun 15, 2023 | $25.53 | $25.80 | $25.80 | $25.80 | 1 628 |
| Jun 14, 2023 | $26.27 | $26.27 | $25.72 | $25.72 | 420 |
| Jun 13, 2023 | $26.52 | $26.52 | $26.43 | $26.43 | 1 038 |
| Jun 12, 2023 | $25.64 | $25.65 | $25.64 | $25.65 | 295 |
| Jun 09, 2023 | $25.76 | $25.36 | $25.36 | $25.36 | 627 |
| Jun 08, 2023 | $25.81 | $25.81 | $25.56 | $25.74 | 1 469 |
| Jun 07, 2023 | $25.74 | $25.74 | $25.74 | $25.74 | 151 |
| Jun 06, 2023 | $25.30 | $25.74 | $25.30 | $25.74 | 1 043 |
