NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$53.28
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $56.75 | Wednesday, 1st May 2024 BBP stock ended at $53.28. During the day the stock fluctuated 0% from a day low at $53.28 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 |
| Mar 28, 2023 | $48.74 | $48.74 | $48.47 | $48.60 | 2 979 |
| Mar 27, 2023 | $48.48 | $48.62 | $48.48 | $48.62 | 132 |
| Mar 24, 2023 | $47.25 | $47.83 | $47.25 | $47.83 | 1 539 |
| Mar 23, 2023 | $47.74 | $47.76 | $47.44 | $47.44 | 3 311 |
| Mar 22, 2023 | $47.97 | $47.97 | $47.01 | $47.01 | 2 116 |
| Mar 21, 2023 | $48.54 | $48.62 | $48.50 | $48.50 | 1 739 |
| Mar 20, 2023 | $48.70 | $48.72 | $48.65 | $48.66 | 985 |
| Mar 17, 2023 | $48.23 | $48.36 | $48.23 | $48.36 | 559 |
| Mar 16, 2023 | $49.00 | $49.50 | $49.00 | $49.32 | 912 |
| Mar 15, 2023 | $48.76 | $49.27 | $48.76 | $49.10 | 1 376 |
| Mar 14, 2023 | $49.79 | $49.79 | $49.38 | $49.49 | 617 |
| Mar 13, 2023 | $48.97 | $48.97 | $48.73 | $48.73 | 558 |
| Mar 10, 2023 | $47.00 | $47.14 | $45.93 | $45.93 | 2 249 |
| Mar 09, 2023 | $48.57 | $48.57 | $47.59 | $47.59 | 444 |
| Mar 08, 2023 | $48.65 | $48.95 | $48.51 | $48.95 | 1 400 |
| Mar 07, 2023 | $49.63 | $49.63 | $49.32 | $49.32 | 135 |
| Mar 06, 2023 | $49.90 | $49.90 | $49.44 | $49.62 | 2 827 |
| Mar 03, 2023 | $49.71 | $49.78 | $49.65 | $49.78 | 783 |
| Mar 02, 2023 | $49.25 | $49.25 | $49.20 | $49.25 | 1 213 |
| Mar 01, 2023 | $49.44 | $49.78 | $49.44 | $49.66 | 927 |
| Feb 28, 2023 | $49.03 | $49.52 | $49.03 | $49.52 | 195 |
| Feb 27, 2023 | $49.21 | $49.21 | $48.94 | $48.96 | 385 |
| Feb 24, 2023 | $49.50 | $49.50 | $48.65 | $48.65 | 1 755 |
| Feb 23, 2023 | $50.02 | $50.02 | $50.02 | $50.02 | 243 |
| Feb 22, 2023 | $50.28 | $50.14 | $50.01 | $50.14 | 843 |
