NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$55.65
+0.159 (+0.287%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BBP stock ended at $55.65. This is 0.287% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.234% from a day low at $55.62 to a day high of $55.75. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 08, 2020 | $46.30 | $46.30 | $45.21 | $45.58 | 2 684 |
| May 07, 2020 | $46.70 | $46.70 | $45.32 | $45.32 | 2 165 |
| May 06, 2020 | $46.01 | $46.05 | $45.70 | $45.70 | 9 480 |
| May 05, 2020 | $45.74 | $45.86 | $45.46 | $45.59 | 3 424 |
| May 04, 2020 | $42.29 | $44.55 | $42.29 | $44.55 | 2 849 |
| May 01, 2020 | $42.57 | $42.57 | $41.99 | $42.11 | 742 |
| Apr 30, 2020 | $44.12 | $44.31 | $43.68 | $43.79 | 641 |
| Apr 29, 2020 | $44.80 | $45.26 | $44.61 | $44.70 | 1 955 |
| Apr 28, 2020 | $45.58 | $45.58 | $44.78 | $44.85 | 2 326 |
| Apr 27, 2020 | $46.14 | $46.53 | $45.78 | $46.15 | 3 248 |
| Apr 24, 2020 | $44.49 | $45.70 | $44.27 | $45.70 | 1 926 |
| Apr 23, 2020 | $44.94 | $45.11 | $44.24 | $44.34 | 1 354 |
| Apr 22, 2020 | $44.08 | $44.08 | $44.04 | $44.04 | 894 |
| Apr 21, 2020 | $43.02 | $44.46 | $43.00 | $43.44 | 11 911 |
| Apr 20, 2020 | $44.47 | $45.19 | $44.36 | $44.41 | 8 830 |
| Apr 17, 2020 | $42.18 | $43.02 | $42.18 | $43.02 | 5 295 |
| Apr 16, 2020 | $40.55 | $40.99 | $40.33 | $40.99 | 1 514 |
| Apr 15, 2020 | $40.03 | $40.31 | $40.00 | $40.15 | 1 672 |
| Apr 14, 2020 | $41.06 | $41.45 | $41.06 | $41.41 | 601 |
| Apr 13, 2020 | $39.62 | $40.07 | $39.57 | $40.07 | 1 499 |
| Apr 09, 2020 | $39.24 | $39.67 | $39.24 | $39.62 | 1 328 |
