NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$52.39
+1.96 (+3.89%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $57.11 | Tuesday, 23rd Apr 2024 BBP stock ended at $52.39. This is 3.89% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.87% from a day low at $52.39 to a day high of $52.84. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $55.86 | $56.07 | $55.58 | $55.58 | 8 887 |
| Mar 15, 2024 | $56.21 | $56.21 | $56.21 | $56.21 | 542 |
| Mar 14, 2024 | $55.94 | $55.94 | $55.28 | $55.28 | 1 143 |
| Mar 13, 2024 | $57.29 | $57.36 | $56.52 | $56.52 | 3 489 |
| Mar 12, 2024 | $57.41 | $57.41 | $56.86 | $56.86 | 1 358 |
| Mar 11, 2024 | $57.79 | $57.79 | $57.54 | $57.54 | 7 800 |
| Mar 08, 2024 | $58.55 | $58.55 | $57.00 | $57.00 | 5 262 |
| Mar 07, 2024 | $59.54 | $59.54 | $58.55 | $58.63 | 17 488 |
| Mar 06, 2024 | $59.06 | $59.11 | $58.55 | $58.71 | 4 896 |
| Mar 05, 2024 | $59.52 | $59.52 | $58.55 | $58.69 | 2 413 |
| Mar 04, 2024 | $60.95 | $60.95 | $59.30 | $59.68 | 3 024 |
| Mar 01, 2024 | $60.04 | $61.02 | $60.04 | $60.64 | 2 241 |
| Feb 29, 2024 | $61.26 | $61.26 | $59.75 | $59.75 | 2 722 |
| Feb 28, 2024 | $63.07 | $63.07 | $61.45 | $61.67 | 2 503 |
| Feb 27, 2024 | $63.25 | $63.25 | $63.25 | $63.25 | 609 |
| Feb 26, 2024 | $60.85 | $61.26 | $60.79 | $61.26 | 2 523 |
| Feb 23, 2024 | $59.94 | $60.46 | $59.82 | $60.46 | 2 116 |
| Feb 22, 2024 | $59.76 | $59.86 | $59.19 | $59.69 | 15 780 |
| Feb 21, 2024 | $59.26 | $59.67 | $59.26 | $59.67 | 6 115 |
| Feb 20, 2024 | $59.78 | $59.87 | $58.85 | $59.10 | 5 642 |
| Feb 16, 2024 | $60.43 | $60.56 | $60.15 | $60.30 | 7 973 |
| Feb 15, 2024 | $60.14 | $60.59 | $60.14 | $60.59 | 668 |
| Feb 14, 2024 | $58.88 | $59.75 | $58.69 | $59.75 | 2 106 |
| Feb 13, 2024 | $59.33 | $59.33 | $58.60 | $58.66 | 14 720 |
| Feb 12, 2024 | $59.84 | $60.21 | $59.71 | $60.17 | 1 349 |
