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 |
| Jun 15, 2020 | $44.00 | $45.33 | $44.00 | $45.33 | 808 |
| Jun 12, 2020 | $44.76 | $44.76 | $44.01 | $44.41 | 962 |
| Jun 11, 2020 | $45.50 | $45.74 | $44.40 | $44.40 | 9 342 |
| Jun 10, 2020 | $46.45 | $46.45 | $46.26 | $46.33 | 405 |
| Jun 09, 2020 | $46.68 | $46.99 | $46.30 | $46.47 | 4 996 |
| Jun 08, 2020 | $46.57 | $46.61 | $46.55 | $46.56 | 2 142 |
| Jun 05, 2020 | $45.78 | $46.05 | $45.56 | $45.73 | 2 855 |
| Jun 04, 2020 | $45.31 | $45.42 | $45.31 | $45.42 | 478 |
| Jun 03, 2020 | $46.31 | $46.36 | $46.09 | $46.13 | 1 677 |
| Jun 02, 2020 | $46.54 | $46.61 | $46.21 | $46.61 | 1 179 |
| Jun 01, 2020 | $46.15 | $46.15 | $46.15 | $46.15 | 199 |
| May 29, 2020 | $45.95 | $46.12 | $45.78 | $45.90 | 1 954 |
| May 28, 2020 | $46.75 | $46.75 | $45.95 | $45.95 | 1 009 |
| May 27, 2020 | $45.14 | $46.06 | $45.00 | $46.02 | 2 165 |
| May 26, 2020 | $47.08 | $47.08 | $46.29 | $46.29 | 697 |
| May 22, 2020 | $46.70 | $46.70 | $46.70 | $46.70 | 132 |
| May 21, 2020 | $47.18 | $47.18 | $46.29 | $46.48 | 1 154 |
| May 20, 2020 | $46.61 | $46.77 | $46.53 | $46.77 | 626 |
| May 19, 2020 | $46.53 | $46.53 | $45.92 | $45.92 | 922 |
| May 18, 2020 | $47.63 | $47.63 | $46.99 | $47.01 | 1 850 |
| May 15, 2020 | $46.09 | $46.09 | $46.09 | $46.09 | 26 |
| May 14, 2020 | $44.25 | $44.84 | $44.25 | $44.84 | 369 |
| May 13, 2020 | $47.19 | $47.19 | $44.84 | $45.28 | 3 077 |
| May 12, 2020 | $47.86 | $47.88 | $46.58 | $46.58 | 3 271 |
| May 11, 2020 | $45.17 | $47.58 | $45.17 | $47.57 | 7 594 |
