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 |
| Oct 30, 2020 | $47.71 | $48.07 | $47.71 | $48.07 | 623 |
| Oct 29, 2020 | $49.16 | $49.19 | $48.69 | $48.92 | 1 793 |
| Oct 28, 2020 | $48.84 | $48.84 | $48.70 | $48.70 | 295 |
| Oct 27, 2020 | $49.39 | $49.70 | $49.39 | $49.70 | 561 |
| Oct 26, 2020 | $49.29 | $49.29 | $49.12 | $49.25 | 800 |
| Oct 23, 2020 | $49.59 | $49.64 | $49.59 | $49.64 | 2 132 |
| Oct 22, 2020 | $48.88 | $49.51 | $48.88 | $49.51 | 811 |
| Oct 21, 2020 | $48.94 | $49.05 | $48.67 | $48.67 | 539 |
| Oct 20, 2020 | $49.42 | $49.42 | $49.42 | $49.42 | 136 |
| Oct 19, 2020 | $50.55 | $50.55 | $49.65 | $49.65 | 1 099 |
| Oct 16, 2020 | $50.45 | $50.45 | $50.41 | $50.41 | 126 |
| Oct 15, 2020 | $49.88 | $50.00 | $49.70 | $50.00 | 848 |
| Oct 14, 2020 | $50.68 | $50.68 | $50.25 | $50.25 | 309 |
| Oct 13, 2020 | $50.34 | $50.66 | $50.28 | $50.66 | 965 |
| Oct 12, 2020 | $50.22 | $50.22 | $50.13 | $50.20 | 1 194 |
| Oct 09, 2020 | $50.20 | $50.20 | $50.13 | $50.16 | 1 729 |
| Oct 08, 2020 | $49.69 | $50.09 | $49.69 | $50.09 | 14 078 |
| Oct 07, 2020 | $49.08 | $49.85 | $49.08 | $49.85 | 880 |
| Oct 06, 2020 | $48.70 | $49.01 | $48.52 | $48.52 | 1 643 |
| Oct 05, 2020 | $48.26 | $48.88 | $48.26 | $48.83 | 2 942 |
| Oct 02, 2020 | $47.92 | $47.99 | $47.00 | $47.00 | 2 940 |
| Oct 01, 2020 | $47.97 | $48.00 | $47.97 | $48.00 | 1 126 |
| Sep 30, 2020 | $47.58 | $48.08 | $47.58 | $47.67 | 3 749 |
| Sep 29, 2020 | $47.42 | $47.59 | $47.42 | $47.59 | 182 |
| Sep 28, 2020 | $47.80 | $47.80 | $47.25 | $47.39 | 2 958 |
