NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$51.14
-1.49 (-2.83%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $57.11 | Thursday, 25th Apr 2024 BBP stock ended at $51.14. This is 2.83% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.288% from a day low at $51.14 to a day high of $51.29. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $50.83 | $50.83 | $49.79 | $49.79 | 499 |
| Aug 17, 2021 | $49.99 | $50.58 | $49.72 | $50.58 | 1 187 |
| Aug 16, 2021 | $49.70 | $49.70 | $49.63 | $49.63 | 167 |
| Aug 13, 2021 | $50.77 | $50.77 | $50.39 | $50.39 | 1 295 |
| Aug 12, 2021 | $49.94 | $50.46 | $49.94 | $50.46 | 682 |
| Aug 11, 2021 | $50.87 | $50.87 | $50.16 | $50.30 | 1 767 |
| Aug 10, 2021 | $52.15 | $52.15 | $51.11 | $51.12 | 4 137 |
| Aug 09, 2021 | $51.76 | $51.76 | $51.76 | $51.76 | 10 |
| Aug 06, 2021 | $51.60 | $51.69 | $51.40 | $51.63 | 811 |
| Aug 05, 2021 | $52.23 | $52.23 | $52.23 | $52.23 | 253 |
| Aug 04, 2021 | $51.40 | $51.49 | $51.38 | $51.49 | 609 |
| Aug 03, 2021 | $50.32 | $50.84 | $50.32 | $50.84 | 203 |
| Aug 02, 2021 | $50.78 | $50.78 | $50.78 | $50.78 | 274 |
| Jul 30, 2021 | $50.60 | $50.60 | $50.56 | $50.57 | 319 |
| Jul 29, 2021 | $50.88 | $50.88 | $50.88 | $50.88 | 215 |
| Jul 28, 2021 | $50.95 | $51.45 | $50.95 | $51.45 | 317 |
| Jul 27, 2021 | $49.88 | $49.88 | $49.88 | $49.88 | 97 |
| Jul 26, 2021 | $51.44 | $51.51 | $50.37 | $50.37 | 809 |
| Jul 23, 2021 | $51.43 | $51.43 | $51.43 | $51.43 | 36 |
| Jul 22, 2021 | $51.42 | $51.42 | $51.42 | $51.42 | 124 |
| Jul 21, 2021 | $51.83 | $51.83 | $51.83 | $51.83 | 105 |
| Jul 20, 2021 | $51.00 | $51.82 | $51.00 | $51.82 | 1 090 |
| Jul 19, 2021 | $50.30 | $50.69 | $50.30 | $50.69 | 380 |
| Jul 16, 2021 | $50.89 | $50.89 | $50.89 | $50.89 | 132 |
| Jul 15, 2021 | $50.37 | $50.88 | $50.37 | $50.88 | 1 536 |
