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 |
| 2023-12-29 | $58.17 | $58.17 | $58.09 | $58.17 | 509 |
| 2023-12-28 | $58.94 | $59.10 | $58.58 | $58.58 | 2 159 |
| 2023-12-27 | $58.41 | $58.79 | $58.41 | $58.68 | 2 231 |
| 2023-12-26 | $57.12 | $58.13 | $57.12 | $58.12 | 4 778 |
| 2023-12-22 | $55.82 | $56.95 | $55.82 | $56.95 | 1 027 |
| 2023-12-21 | $55.03 | $55.03 | $55.03 | $55.03 | 0 |
| 2023-12-20 | $56.39 | $56.52 | $55.03 | $55.03 | 3 073 |
| 2023-12-19 | $56.90 | $57.27 | $56.90 | $57.17 | 1 481 |
| 2023-12-18 | $57.91 | $57.91 | $56.55 | $56.55 | 1 501 |
| 2023-12-15 | $57.01 | $57.01 | $56.77 | $56.77 | 490 |
| 2023-12-14 | $56.80 | $56.80 | $56.80 | $56.80 | 398 |
| 2023-12-13 | $54.57 | $55.38 | $54.57 | $55.12 | 1 811 |
| 2023-12-12 | $52.70 | $52.70 | $52.70 | $52.70 | 248 |
| 2023-12-11 | $52.88 | $53.15 | $52.51 | $53.08 | 4 663 |
| 2023-12-08 | $53.63 | $53.80 | $52.96 | $53.08 | 3 717 |
| 2023-12-07 | $53.35 | $53.82 | $53.35 | $53.79 | 1 298 |
| 2023-12-06 | $53.71 | $53.71 | $53.29 | $53.29 | 783 |
| 2023-12-05 | $52.90 | $53.06 | $52.90 | $53.06 | 1 331 |
| 2023-12-04 | $52.20 | $52.92 | $52.20 | $52.92 | 3 006 |
| 2023-12-01 | $50.96 | $50.96 | $50.96 | $50.96 | 212 |
| 2023-11-30 | $50.88 | $51.38 | $50.88 | $51.06 | 1 925 |
| 2023-11-29 | $49.93 | $49.93 | $49.74 | $49.74 | 1 002 |
| 2023-11-28 | $49.11 | $49.11 | $48.98 | $48.98 | 488 |
| 2023-11-27 | $49.24 | $49.30 | $49.22 | $49.22 | 1 950 |
| 2023-11-24 | $49.32 | $49.32 | $49.32 | $49.32 | 0 |
