NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$53.28
-0.267 (-0.499%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $56.75 | Tuesday, 30th Apr 2024 BBP stock ended at $53.28. This is 0.499% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.601% from a day low at $52.96 to a day high of $53.28. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $48.61 | $48.62 | $48.61 | $48.61 | 450 |
| Jul 15, 2020 | $48.34 | $49.22 | $48.34 | $49.21 | 2 700 |
| Jul 14, 2020 | $47.70 | $48.39 | $46.59 | $47.94 | 1 000 |
| Jul 13, 2020 | $49.12 | $49.51 | $47.22 | $49.12 | 450 |
| Jul 10, 2020 | $48.73 | $49.06 | $48.32 | $48.73 | 740 |
| Jul 09, 2020 | $48.37 | $49.36 | $48.04 | $48.63 | 2 400 |
| Jul 08, 2020 | $48.94 | $49.20 | $48.49 | $48.94 | 220 |
| Jul 07, 2020 | $48.80 | $49.66 | $48.47 | $48.88 | 1 100 |
| Jul 06, 2020 | $48.62 | $48.62 | $48.62 | $48.62 | 300 |
| Jul 02, 2020 | $48.49 | $48.83 | $48.12 | $48.34 | 1 114 |
| Jul 01, 2020 | $47.96 | $48.40 | $47.40 | $48.17 | 992 |
| Jun 30, 2020 | $46.87 | $47.42 | $46.87 | $47.42 | 1 666 |
| Jun 29, 2020 | $47.45 | $47.45 | $46.69 | $46.91 | 1 353 |
| Jun 26, 2020 | $48.43 | $48.43 | $47.60 | $47.60 | 888 |
| Jun 25, 2020 | $47.70 | $48.52 | $47.43 | $48.52 | 847 |
| Jun 24, 2020 | $48.35 | $48.45 | $47.48 | $47.66 | 1 793 |
| Jun 23, 2020 | $49.50 | $49.50 | $48.96 | $48.96 | 261 |
| Jun 22, 2020 | $47.64 | $48.71 | $47.55 | $48.71 | 3 436 |
| Jun 19, 2020 | $47.48 | $47.97 | $47.05 | $47.97 | 1 436 |
| Jun 18, 2020 | $46.66 | $46.66 | $46.66 | $46.66 | 317 |
| Jun 17, 2020 | $46.37 | $46.55 | $46.16 | $46.24 | 1 143 |
| Jun 16, 2020 | $46.36 | $46.39 | $45.14 | $46.02 | 1 074 |
