Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioShares Biotechnology Products Fund Fund Price (Quote) NASDAQ:BBP
$38.20 ( 0.50% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.12 | $41.55 | Monday, 23rd May 2022 BBP stock ended at $38.20. This is 0.5% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0.13% from a day low at $38.15 to a day high of $38.20. |
| 90 days | $34.12 | $45.68 | |
| 52 weeks | $34.12 | $55.28 |
Historical BioShares Biotechnology Products Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $38.15 | $38.20 | $38.15 | $38.20 | 248 |
| 2022-05-20 | $37.26 | $38.01 | $37.00 | $38.01 | 3 339 |
| 2022-05-19 | $36.93 | $37.65 | $36.93 | $37.65 | 494 |
| 2022-05-18 | $38.11 | $38.11 | $37.33 | $37.33 | 812 |
| 2022-05-17 | $38.40 | $38.60 | $38.18 | $38.30 | 2 416 |
| 2022-05-16 | $36.64 | $37.34 | $36.64 | $37.34 | 1 771 |
| 2022-05-13 | $36.36 | $37.21 | $36.36 | $36.93 | 582 |
| 2022-05-12 | $35.26 | $35.73 | $35.26 | $35.73 | 103 |
| 2022-05-11 | $36.35 | $36.35 | $34.79 | $34.79 | 3 107 |
| 2022-05-10 | $35.60 | $36.43 | $35.46 | $36.43 | 1 751 |
| 2022-05-09 | $36.00 | $36.11 | $34.12 | $34.12 | 1 316 |
| 2022-05-06 | $37.62 | $37.62 | $36.53 | $36.53 | 788 |
| 2022-05-05 | $39.44 | $39.44 | $38.44 | $38.44 | 673 |
| 2022-05-04 | $39.02 | $39.97 | $39.02 | $39.97 | 303 |
| 2022-05-03 | $39.62 | $39.81 | $39.40 | $39.40 | 1 304 |
| 2022-05-02 | $39.01 | $39.46 | $38.52 | $39.46 | 2 177 |
| 2022-04-29 | $39.70 | $39.70 | $38.62 | $38.62 | 487 |
| 2022-04-28 | $39.92 | $39.92 | $38.39 | $39.22 | 10 856 |
| 2022-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2022-04-26 | $40.73 | $40.73 | $40.05 | $40.05 | 1 683 |
| 2022-04-25 | $40.91 | $41.55 | $40.91 | $41.55 | 531 |
| 2022-04-22 | $41.63 | $41.63 | $41.12 | $41.12 | 4 129 |
| 2022-04-21 | $42.92 | $42.92 | $42.01 | $42.01 | 501 |
| 2022-04-20 | $42.82 | $43.31 | $42.35 | $43.31 | 4 204 |
| 2022-04-19 | $42.64 | $43.15 | $42.64 | $43.15 | 200 |
| 2022-04-18 | $43.30 | $43.30 | $42.69 | $42.69 | 615 |
| 2022-04-14 | $44.81 | $44.81 | $44.37 | $44.37 | 200 |
| 2022-04-13 | $44.70 | $44.97 | $44.70 | $44.97 | 503 |
| 2022-04-12 | $44.12 | $44.12 | $43.41 | $43.41 | 109 |
| 2022-04-11 | $44.01 | $44.01 | $43.34 | $43.34 | 1 803 |
| 2022-04-08 | $44.61 | $44.61 | $44.61 | $44.61 | 3 |
| 2022-04-07 | $45.53 | $45.58 | $45.13 | $45.54 | 954 |
| 2022-04-06 | $44.71 | $45.54 | $44.71 | $45.54 | 872 |
| 2022-04-05 | $45.60 | $45.60 | $45.16 | $45.16 | 3 446 |
| 2022-04-04 | $45.68 | $45.68 | $45.53 | $45.53 | 1 001 |
| 2022-04-01 | $44.80 | $44.80 | $44.80 | $44.80 | 3 |
| 2022-03-31 | $43.48 | $43.48 | $43.48 | $43.48 | 29 |
| 2022-03-30 | $43.57 | $43.57 | $43.43 | $43.43 | 277 |
| 2022-03-29 | $44.17 | $44.17 | $44.17 | $44.17 | 207 |
| 2022-03-28 | $43.21 | $43.21 | $42.76 | $42.91 | 1 701 |
| 2022-03-25 | $42.90 | $42.90 | $42.90 | $42.90 | 53 |
| 2022-03-24 | $43.53 | $43.53 | $43.53 | $43.53 | 38 |
| 2022-03-23 | $43.33 | $43.33 | $42.87 | $42.87 | 519 |
| 2022-03-22 | $43.73 | $43.73 | $43.73 | $43.73 | 104 |
| 2022-03-21 | $42.90 | $42.90 | $42.62 | $42.62 | 788 |
| 2022-03-18 | $42.74 | $43.44 | $42.74 | $43.44 | 2 433 |
| 2022-03-17 | $42.61 | $42.61 | $42.61 | $42.61 | 64 |
| 2022-03-16 | $41.09 | $41.57 | $41.09 | $41.57 | 249 |
| 2022-03-15 | $39.45 | $39.79 | $39.45 | $39.79 | 513 |
| 2022-03-14 | $40.13 | $40.26 | $38.93 | $39.20 | 3 591 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
