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 20, 2020 | $44.82 | $44.95 | $44.82 | $44.95 | 274 |
| Aug 19, 2020 | $45.10 | $45.16 | $44.89 | $44.90 | 3 938 |
| Aug 18, 2020 | $45.54 | $45.54 | $44.84 | $44.93 | 4 912 |
| Aug 17, 2020 | $44.09 | $45.28 | $44.09 | $45.28 | 946 |
| Aug 14, 2020 | $44.93 | $44.93 | $43.68 | $43.93 | 4 657 |
| Aug 13, 2020 | $44.63 | $44.63 | $44.63 | $44.63 | 199 |
| Aug 12, 2020 | $44.48 | $44.48 | $44.31 | $44.42 | 4 918 |
| Aug 11, 2020 | $44.42 | $44.42 | $44.30 | $44.31 | 1 098 |
| Aug 10, 2020 | $45.94 | $45.94 | $45.66 | $45.66 | 284 |
| Aug 07, 2020 | $46.00 | $46.00 | $45.77 | $45.90 | 706 |
| Aug 06, 2020 | $45.81 | $45.81 | $45.81 | $45.81 | 379 |
| Aug 05, 2020 | $46.29 | $46.29 | $45.75 | $46.04 | 849 |
| Aug 04, 2020 | $46.09 | $46.09 | $45.95 | $45.95 | 1 318 |
| Aug 03, 2020 | $46.24 | $46.30 | $46.24 | $46.28 | 1 068 |
| Jul 31, 2020 | $45.81 | $45.81 | $44.62 | $44.87 | 981 |
| Jul 30, 2020 | $45.66 | $46.12 | $45.31 | $46.05 | 2 575 |
| Jul 29, 2020 | $46.55 | $46.55 | $45.66 | $45.66 | 1 550 |
| Jul 28, 2020 | $46.41 | $46.41 | $46.41 | $46.41 | 602 |
| Jul 27, 2020 | $47.05 | $47.42 | $47.05 | $47.42 | 928 |
| Jul 24, 2020 | $47.00 | $47.00 | $46.44 | $46.44 | 743 |
| Jul 23, 2020 | $47.42 | $47.42 | $47.42 | $47.42 | 312 |
| Jul 22, 2020 | $48.32 | $48.32 | $47.79 | $47.92 | 3 400 |
| Jul 21, 2020 | $49.78 | $49.78 | $49.78 | $49.78 | 170 |
| Jul 20, 2020 | $49.11 | $49.81 | $49.11 | $49.72 | 4 000 |
| Jul 17, 2020 | $49.08 | $49.22 | $48.89 | $48.89 | 1 900 |
