NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$50.43
-0.170 (-0.336%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $57.16 | Friday, 19th Apr 2024 BBP stock ended at $50.43. This is 0.336% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0% from a day low at $50.43 to a day high of $50.43. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $51.95 | $52.09 | $51.86 | $52.04 | 2 995 |
| 2023-05-25 | $52.00 | $52.00 | $51.81 | $51.86 | 524 |
| 2023-05-24 | $54.08 | $53.13 | $52.91 | $53.09 | 12 341 |
| 2023-05-23 | $55.22 | $55.22 | $54.78 | $54.79 | 795 |
| 2023-05-22 | $53.96 | $53.96 | $53.96 | $53.96 | 0 |
| 2023-05-19 | $53.89 | $53.96 | $53.80 | $53.96 | 1 083 |
| 2023-05-18 | $54.00 | $53.62 | $53.07 | $53.07 | 1 253 |
| 2023-05-17 | $53.29 | $53.76 | $52.68 | $53.71 | 2 501 |
| 2023-05-16 | $53.40 | $53.40 | $53.28 | $53.28 | 907 |
| 2023-05-15 | $54.62 | $54.64 | $54.62 | $54.64 | 429 |
| 2023-05-12 | $53.33 | $53.33 | $53.33 | $53.33 | 219 |
| 2023-05-11 | $53.82 | $54.14 | $53.82 | $54.14 | 1 577 |
| 2023-05-10 | $54.14 | $54.72 | $54.09 | $54.36 | 1 790 |
| 2023-05-09 | $52.77 | $53.63 | $52.77 | $53.38 | 6 937 |
| 2023-05-08 | $53.49 | $53.69 | $53.42 | $53.48 | 1 672 |
| 2023-05-05 | $53.71 | $54.08 | $53.71 | $53.71 | 239 |
| 2023-05-04 | $53.11 | $53.11 | $53.11 | $53.11 | 170 |
| 2023-05-03 | $52.77 | $52.77 | $52.77 | $52.77 | 280 |
| 2023-05-02 | $50.80 | $51.35 | $50.80 | $50.84 | 341 |
| 2023-05-01 | $51.56 | $52.03 | $51.56 | $51.87 | 999 |
| 2023-04-28 | $51.36 | $51.47 | $51.40 | $51.40 | 569 |
| 2023-04-27 | $50.45 | $50.45 | $50.45 | $50.45 | 115 |
| 2023-04-26 | $50.77 | $50.77 | $50.59 | $50.59 | 910 |
| 2023-04-25 | $50.94 | $50.94 | $50.80 | $50.80 | 1 557 |
| 2023-04-24 | $51.83 | $51.83 | $51.83 | $51.83 | 320 |
