NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$50.60
-1.43 (-2.76%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.51 | $57.16 | Thursday, 18th Apr 2024 BBP stock ended at $50.60. This is 2.76% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $50.51 to a day high of $51.28. |
| 90 days | $50.51 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $53.50 | $54.51 | $53.49 | $54.51 | 1 315 |
| 2021-03-18 | $54.67 | $54.76 | $53.42 | $53.59 | 3 596 |
| 2021-03-17 | $54.52 | $55.09 | $54.52 | $55.09 | 220 |
| 2021-03-16 | $55.46 | $55.46 | $54.50 | $54.79 | 1 131 |
| 2021-03-15 | $54.89 | $55.20 | $54.89 | $55.20 | 705 |
| 2021-03-12 | $54.24 | $54.82 | $54.24 | $54.82 | 438 |
| 2021-03-11 | $53.11 | $54.60 | $53.11 | $54.56 | 3 219 |
| 2021-03-10 | $53.33 | $53.33 | $52.79 | $52.82 | 2 339 |
| 2021-03-09 | $53.45 | $53.72 | $53.26 | $53.32 | 1 868 |
| 2021-03-08 | $53.62 | $53.78 | $52.09 | $52.49 | 1 616 |
| 2021-03-05 | $52.15 | $53.52 | $52.15 | $53.52 | 354 |
| 2021-03-04 | $52.82 | $52.82 | $52.16 | $52.16 | 1 423 |
| 2021-03-03 | $54.08 | $54.08 | $53.28 | $53.28 | 428 |
| 2021-03-02 | $55.30 | $55.34 | $54.97 | $54.97 | 1 769 |
| 2021-03-01 | $55.40 | $55.68 | $55.40 | $55.52 | 826 |
| 2021-02-26 | $55.00 | $55.00 | $53.92 | $54.89 | 1 498 |
| 2021-02-25 | $56.37 | $56.39 | $55.00 | $55.20 | 1 568 |
| 2021-02-24 | $56.83 | $57.21 | $56.83 | $56.90 | 829 |
| 2021-02-23 | $55.90 | $56.37 | $55.90 | $56.37 | 460 |
| 2021-02-22 | $56.78 | $56.78 | $56.78 | $56.78 | 408 |
| 2021-02-19 | $57.81 | $58.50 | $57.74 | $57.74 | 4 234 |
| 2021-02-18 | $57.44 | $57.44 | $57.28 | $57.28 | 272 |
| 2021-02-17 | $57.49 | $58.39 | $57.49 | $58.39 | 2 100 |
| 2021-02-16 | $58.00 | $58.19 | $58.00 | $58.00 | 665 |
| 2021-02-12 | $58.87 | $58.87 | $58.87 | $58.87 | 19 |
