NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$53.28
-0.267 (-0.499%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $56.75 | Tuesday, 30th Apr 2024 BBP stock ended at $53.28. This is 0.499% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.601% from a day low at $52.96 to a day high of $53.28. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $53.26 | $53.28 | $52.96 | $53.28 | 242 |
| Apr 29, 2024 | $53.50 | $53.55 | $53.41 | $53.55 | 2 019 |
| Apr 26, 2024 | $51.14 | $51.14 | $51.14 | $51.14 | 0 |
| Apr 25, 2024 | $51.29 | $51.29 | $51.14 | $51.14 | 264 |
| Apr 24, 2024 | $52.63 | $52.63 | $52.63 | $52.63 | 232 |
| Apr 23, 2024 | $52.72 | $52.84 | $52.39 | $52.39 | 1 520 |
| Apr 22, 2024 | $50.43 | $50.43 | $50.43 | $50.43 | 0 |
| Apr 19, 2024 | $50.43 | $50.43 | $50.43 | $50.43 | 236 |
| Apr 18, 2024 | $51.26 | $51.28 | $50.51 | $50.60 | 3 331 |
| Apr 17, 2024 | $52.03 | $52.03 | $52.03 | $52.03 | 424 |
| Apr 16, 2024 | $52.30 | $52.30 | $52.30 | $52.30 | 224 |
| Apr 15, 2024 | $52.86 | $52.86 | $52.68 | $52.68 | 858 |
| Apr 12, 2024 | $53.35 | $53.35 | $53.35 | $53.35 | 200 |
| Apr 11, 2024 | $54.48 | $54.85 | $54.17 | $54.85 | 2 686 |
| Apr 10, 2024 | $54.30 | $54.61 | $54.30 | $54.43 | 952 |
| Apr 09, 2024 | $55.02 | $55.02 | $55.02 | $55.02 | 124 |
| Apr 08, 2024 | $54.42 | $54.62 | $54.42 | $54.56 | 1 700 |
| Apr 05, 2024 | $55.03 | $55.10 | $54.42 | $54.78 | 3 132 |
| Apr 04, 2024 | $55.55 | $55.55 | $54.34 | $54.34 | 2 329 |
| Apr 03, 2024 | $55.10 | $55.10 | $55.00 | $55.00 | 1 329 |
| Apr 02, 2024 | $55.31 | $55.31 | $55.31 | $55.31 | 197 |
| Apr 01, 2024 | $56.75 | $56.75 | $56.25 | $56.32 | 4 593 |
| Mar 28, 2024 | $56.79 | $57.11 | $56.61 | $56.61 | 2 171 |
| Mar 27, 2024 | $55.55 | $56.41 | $55.41 | $56.38 | 5 756 |
| Mar 26, 2024 | $56.01 | $56.01 | $55.44 | $55.44 | 820 |
