NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$53.28
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $55.55 | Thursday, 2nd 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 |
| Feb 22, 2023 | $50.28 | $50.14 | $50.01 | $50.14 | 843 |
| Feb 21, 2023 | $50.86 | $50.86 | $49.85 | $49.85 | 1 606 |
| Feb 17, 2023 | $50.13 | $51.55 | $50.00 | $51.55 | 376 |
| Feb 16, 2023 | $50.54 | $50.54 | $50.43 | $50.43 | 540 |
| Feb 15, 2023 | $50.54 | $50.97 | $50.54 | $50.97 | 536 |
| Feb 14, 2023 | $50.71 | $51.00 | $50.61 | $51.00 | 231 |
| Feb 13, 2023 | $51.45 | $51.45 | $51.06 | $51.06 | 1 134 |
| Feb 10, 2023 | $50.94 | $50.94 | $50.94 | $50.94 | 203 |
| Feb 09, 2023 | $51.78 | $51.78 | $51.10 | $51.10 | 447 |
| Feb 08, 2023 | $51.62 | $51.67 | $51.47 | $51.47 | 1 284 |
| Feb 07, 2023 | $51.83 | $52.59 | $51.83 | $52.59 | 1 809 |
| Feb 06, 2023 | $52.52 | $52.59 | $52.52 | $52.55 | 4 226 |
| Feb 03, 2023 | $52.78 | $52.78 | $52.44 | $52.44 | 234 |
| Feb 02, 2023 | $52.38 | $52.81 | $52.36 | $52.59 | 1 549 |
| Feb 01, 2023 | $51.90 | $52.62 | $51.90 | $52.62 | 294 |
| Jan 31, 2023 | $51.99 | $52.01 | $51.93 | $51.93 | 891 |
| Jan 30, 2023 | $52.43 | $52.43 | $51.29 | $51.29 | 927 |
| Jan 27, 2023 | $52.73 | $52.73 | $52.27 | $52.50 | 694 |
| Jan 26, 2023 | $52.42 | $52.42 | $52.26 | $52.26 | 667 |
| Jan 25, 2023 | $51.87 | $52.40 | $51.87 | $52.40 | 1 011 |
| Jan 24, 2023 | $52.23 | $52.23 | $52.23 | $52.23 | 170 |
| Jan 23, 2023 | $51.61 | $51.61 | $51.43 | $51.43 | 1 485 |
| Jan 20, 2023 | $50.89 | $51.47 | $50.89 | $51.47 | 1 191 |
| Jan 19, 2023 | $50.70 | $50.70 | $50.70 | $50.70 | 93 |
| Jan 18, 2023 | $52.24 | $52.24 | $51.01 | $51.13 | 10 012 |
