NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$52.03
-0.261 (-0.499%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.03 | $57.16 | Wednesday, 17th Apr 2024 BBP stock ended at $52.03. This is 0.499% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0% from a day low at $52.03 to a day high of $52.03. |
| 90 days | $52.03 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $47.95 | $48.57 | $47.95 | $48.54 | 1 295 |
| 2020-09-16 | $48.00 | $48.55 | $48.00 | $48.40 | 2 115 |
| 2020-09-15 | $48.00 | $48.42 | $48.00 | $48.13 | 2 254 |
| 2020-09-14 | $47.26 | $47.84 | $47.26 | $47.65 | 2 607 |
| 2020-09-11 | $44.85 | $44.85 | $44.57 | $44.57 | 629 |
| 2020-09-10 | $45.27 | $45.27 | $44.45 | $44.45 | 1 920 |
| 2020-09-09 | $45.07 | $45.24 | $45.07 | $45.24 | 2 563 |
| 2020-09-08 | $44.78 | $44.98 | $44.54 | $44.54 | 6 143 |
| 2020-09-04 | $45.22 | $45.22 | $45.22 | $45.22 | 455 |
| 2020-09-03 | $46.07 | $46.07 | $45.06 | $45.06 | 1 364 |
| 2020-09-02 | $45.80 | $46.50 | $45.80 | $46.50 | 3 423 |
| 2020-09-01 | $46.63 | $46.63 | $45.80 | $45.93 | 2 646 |
| 2020-08-31 | $45.85 | $46.98 | $45.85 | $46.92 | 1 328 |
| 2020-08-28 | $44.34 | $44.34 | $44.01 | $44.20 | 2 324 |
| 2020-08-27 | $44.09 | $44.16 | $44.09 | $44.16 | 925 |
| 2020-08-26 | $44.53 | $44.53 | $44.19 | $44.19 | 1 013 |
| 2020-08-25 | $43.61 | $44.67 | $43.61 | $44.67 | 963 |
| 2020-08-24 | $44.28 | $44.28 | $43.96 | $43.96 | 773 |
| 2020-08-21 | $44.51 | $44.57 | $44.51 | $44.52 | 1 006 |
| 2020-08-20 | $44.82 | $44.95 | $44.82 | $44.95 | 274 |
| 2020-08-19 | $45.10 | $45.16 | $44.89 | $44.90 | 3 938 |
| 2020-08-18 | $45.54 | $45.54 | $44.84 | $44.93 | 4 912 |
| 2020-08-17 | $44.09 | $45.28 | $44.09 | $45.28 | 946 |
| 2020-08-14 | $44.93 | $44.93 | $43.68 | $43.93 | 4 657 |
| 2020-08-13 | $44.63 | $44.63 | $44.63 | $44.63 | 199 |
