NASDAQ:BBP
$52.44
(
-0.279%
)
Friday, 3rd Feb 2023
BioShares Biotechnology Products Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.29 | $52.81 | Friday, 3rd Feb 2023 BBP stock ended at $52.44. This is 0.279% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 0.642% from a day low at $52.44 to a day high of $52.78. |
| 90 days | $46.64 | $52.81 | |
| 52 weeks | $34.12 | $52.81 |
Historical BioShares Biotechnology Products Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $52.78 | $52.78 | $52.44 | $52.44 | 234 |
| 2023-02-02 | $52.38 | $52.81 | $52.36 | $52.59 | 1 549 |
| 2023-02-01 | $51.90 | $52.62 | $51.90 | $52.62 | 294 |
| 2023-01-31 | $51.99 | $52.01 | $51.93 | $51.93 | 891 |
| 2023-01-30 | $52.43 | $52.43 | $51.29 | $51.29 | 927 |
| 2023-01-27 | $52.73 | $52.73 | $52.27 | $52.50 | 694 |
| 2023-01-26 | $52.42 | $52.42 | $52.26 | $52.26 | 667 |
| 2023-01-25 | $51.87 | $52.40 | $51.87 | $52.40 | 1 011 |
| 2023-01-24 | $52.23 | $52.23 | $52.23 | $52.23 | 170 |
| 2023-01-23 | $51.61 | $51.61 | $51.43 | $51.43 | 1 485 |
| 2023-01-20 | $50.89 | $51.47 | $50.89 | $51.47 | 1 191 |
| 2023-01-19 | $50.70 | $50.70 | $50.70 | $50.70 | 93 |
| 2023-01-18 | $52.24 | $52.24 | $51.01 | $51.13 | 10 012 |
| 2023-01-17 | $52.12 | $52.12 | $51.75 | $51.75 | 871 |
| 2023-01-13 | $52.33 | $52.33 | $52.09 | $52.33 | 548 |
| 2023-01-12 | $50.96 | $52.10 | $50.96 | $52.10 | 6 493 |
| 2023-01-11 | $50.34 | $50.51 | $50.26 | $50.47 | 2 703 |
| 2023-01-10 | $50.21 | $50.22 | $49.83 | $50.22 | 2 511 |
| 2023-01-09 | $50.39 | $50.39 | $49.29 | $49.29 | 2 192 |
| 2023-01-06 | $50.01 | $51.47 | $50.01 | $51.47 | 945 |
| 2023-01-05 | $49.99 | $50.38 | $49.99 | $50.34 | 1 129 |
| 2023-01-04 | $49.40 | $49.99 | $49.40 | $49.74 | 1 165 |
| 2023-01-03 | $48.61 | $48.61 | $48.61 | $48.61 | 0 |
| 2022-12-30 | $49.28 | $49.28 | $49.28 | $49.28 | 320 |
| 2022-12-29 | $49.33 | $49.33 | $49.01 | $49.01 | 528 |
| 2022-12-28 | $47.92 | $47.92 | $47.42 | $47.57 | 586 |
| 2022-12-27 | $48.41 | $48.41 | $47.43 | $47.43 | 559 |
| 2022-12-23 | $48.70 | $48.70 | $48.70 | $48.70 | 211 |
| 2022-12-22 | $48.96 | $49.56 | $48.72 | $49.56 | 761 |
| 2022-12-21 | $49.82 | $49.82 | $49.23 | $49.28 | 523 |
| 2022-12-20 | $48.71 | $48.82 | $48.71 | $48.78 | 512 |
| 2022-12-19 | $48.26 | $48.26 | $47.85 | $47.85 | 1 367 |
| 2022-12-16 | $48.94 | $49.72 | $48.94 | $49.50 | 1 235 |
| 2022-12-15 | $50.29 | $50.29 | $49.62 | $49.62 | 1 784 |
| 2022-12-14 | $50.84 | $50.84 | $50.28 | $50.60 | 1 933 |
| 2022-12-13 | $50.78 | $51.15 | $50.45 | $50.48 | 2 413 |
| 2022-12-12 | $49.66 | $49.84 | $49.66 | $49.83 | 551 |
| 2022-12-09 | $49.70 | $49.70 | $49.19 | $49.19 | 871 |
| 2022-12-08 | $49.82 | $50.26 | $49.82 | $49.97 | 3 332 |
| 2022-12-07 | $49.56 | $49.77 | $49.34 | $49.75 | 5 738 |
| 2022-12-06 | $49.19 | $49.19 | $49.19 | $49.19 | 21 |
| 2022-12-05 | $50.56 | $50.56 | $49.91 | $50.04 | 9 808 |
| 2022-12-02 | $50.15 | $51.42 | $49.87 | $51.42 | 2 227 |
| 2022-12-01 | $50.78 | $50.78 | $50.06 | $50.06 | 1 772 |
| 2022-11-30 | $48.98 | $50.15 | $48.58 | $50.15 | 1 158 |
| 2022-11-29 | $48.47 | $48.47 | $48.39 | $48.39 | 164 |
| 2022-11-28 | $48.66 | $48.66 | $48.28 | $48.28 | 423 |
| 2022-11-25 | $48.04 | $48.04 | $48.04 | $48.04 | 168 |
| 2022-11-23 | $48.25 | $48.25 | $48.10 | $48.10 | 1 095 |
| 2022-11-22 | $48.04 | $48.06 | $48.03 | $48.06 | 758 |
About BioShares Biotechnology Products Fund
The investment seeks investment results that correspond, before fees and expenses, to the price and yield performance of the BioShares Biotechnology Products Index. Under normal market conditions, the fund will invest not less than 80% of its total assets in component securities of the index. The index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with a primary product offering or product can... BBP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
