Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioShares Biotechnology Products Fund Fund Price (Quote) NASDAQ:BBP
$50.79 ( 0.28% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.30 | $53.12 | Friday, 22nd Oct 2021 BBP stock ended at $50.79. This is 0.28% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 0.37% from a day low at $50.60 to a day high of $50.79. |
| 90 days | $48.63 | $53.54 | |
| 52 weeks | $47.71 | $61.39 |
Historical BioShares Biotechnology Products Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $50.60 | $50.79 | $50.60 | $50.79 | 530 |
| 2021-10-21 | $50.65 | $50.65 | $50.65 | $50.65 | 525 |
| 2021-10-20 | $50.29 | $50.29 | $50.29 | $50.29 | 13 |
| 2021-10-19 | $49.98 | $50.05 | $49.98 | $50.05 | 1 097 |
| 2021-10-18 | $49.93 | $49.93 | $49.54 | $49.54 | 529 |
| 2021-10-15 | $50.79 | $50.79 | $50.48 | $50.56 | 591 |
| 2021-10-14 | $51.01 | $51.01 | $50.83 | $50.83 | 257 |
| 2021-10-13 | $50.42 | $50.42 | $50.42 | $50.42 | 72 |
| 2021-10-12 | $50.66 | $50.73 | $50.57 | $50.57 | 815 |
| 2021-10-11 | $50.33 | $50.33 | $50.33 | $50.33 | 87 |
| 2021-10-08 | $49.87 | $50.17 | $49.87 | $50.17 | 348 |
| 2021-10-07 | $49.45 | $49.98 | $49.45 | $49.98 | 502 |
| 2021-10-06 | $49.30 | $49.30 | $49.30 | $49.30 | 38 |
| 2021-10-05 | $49.42 | $49.62 | $49.42 | $49.62 | 215 |
| 2021-10-04 | $50.25 | $50.33 | $49.59 | $49.59 | 713 |
| 2021-10-01 | $50.40 | $50.71 | $49.77 | $50.71 | 712 |
| 2021-09-30 | $50.69 | $51.04 | $50.69 | $50.90 | 1 355 |
| 2021-09-29 | $50.54 | $50.54 | $50.54 | $50.54 | 97 |
| 2021-09-28 | $51.10 | $51.65 | $51.07 | $51.07 | 1 134 |
| 2021-09-27 | $52.47 | $52.47 | $52.29 | $52.39 | 1 219 |
| 2021-09-24 | $52.58 | $52.58 | $52.13 | $52.13 | 263 |
| 2021-09-23 | $53.12 | $53.12 | $53.11 | $53.11 | 324 |
| 2021-09-22 | $52.34 | $52.42 | $51.70 | $52.26 | 1 722 |
| 2021-09-21 | $52.54 | $52.54 | $52.40 | $52.40 | 714 |
| 2021-09-20 | $51.91 | $51.91 | $51.60 | $51.60 | 489 |
| 2021-09-17 | $52.03 | $52.68 | $52.03 | $52.68 | 439 |
| 2021-09-16 | $52.00 | $52.00 | $52.00 | $52.00 | 109 |
| 2021-09-15 | $51.81 | $51.81 | $51.59 | $51.59 | 210 |
| 2021-09-14 | $51.26 | $51.26 | $51.22 | $51.22 | 449 |
| 2021-09-13 | $52.13 | $52.15 | $51.78 | $51.78 | 580 |
| 2021-09-10 | $52.36 | $52.36 | $51.82 | $51.82 | 1 055 |
| 2021-09-09 | $51.90 | $52.54 | $51.90 | $52.52 | 844 |
| 2021-09-08 | $52.31 | $52.31 | $52.31 | $52.31 | 41 |
| 2021-09-07 | $52.52 | $52.56 | $52.49 | $52.56 | 1 127 |
| 2021-09-03 | $53.00 | $53.00 | $52.96 | $52.96 | 2 112 |
| 2021-09-02 | $53.46 | $53.54 | $52.76 | $53.54 | 1 607 |
| 2021-09-01 | $52.89 | $53.21 | $52.86 | $53.21 | 29 339 |
| 2021-08-31 | $52.54 | $52.54 | $52.54 | $52.54 | 200 |
| 2021-08-30 | $52.10 | $52.13 | $52.10 | $52.13 | 117 |
| 2021-08-27 | $51.39 | $52.08 | $51.39 | $52.08 | 351 |
| 2021-08-26 | $51.55 | $51.55 | $51.00 | $51.07 | 1 490 |
| 2021-08-25 | $50.99 | $51.46 | $50.85 | $51.46 | 4 167 |
| 2021-08-24 | $50.80 | $51.06 | $50.80 | $51.06 | 427 |
| 2021-08-23 | $49.60 | $51.35 | $49.60 | $51.35 | 2 099 |
| 2021-08-20 | $48.66 | $49.63 | $48.66 | $49.56 | 510 |
| 2021-08-19 | $49.52 | $49.52 | $48.63 | $48.63 | 386 |
| 2021-08-18 | $50.83 | $50.83 | $49.79 | $49.79 | 499 |
| 2021-08-17 | $49.99 | $50.58 | $49.72 | $50.58 | 1 187 |
| 2021-08-16 | $49.70 | $49.70 | $49.63 | $49.63 | 167 |
| 2021-08-13 | $50.77 | $50.77 | $50.39 | $50.39 | 1 295 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
