NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$52.03
-0.261 (-0.499%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.03 | $57.16 | Wednesday, 17th Apr 2024 BBP stock ended at $52.03. This is 0.499% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0% from a day low at $52.03 to a day high of $52.03. |
| 90 days | $52.03 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $48.89 | $48.89 | $48.89 | $48.89 | 113 |
| 2023-11-20 | $49.87 | $49.88 | $49.37 | $49.37 | 2 400 |
| 2023-11-17 | $48.50 | $48.50 | $48.50 | $48.50 | 230 |
| 2023-11-16 | $48.13 | $48.35 | $48.13 | $48.35 | 213 |
| 2023-11-15 | $49.84 | $49.84 | $49.34 | $49.67 | 639 |
| 2023-11-14 | $49.16 | $49.16 | $49.01 | $49.07 | 751 |
| 2023-11-13 | $46.67 | $46.67 | $46.67 | $46.67 | 304 |
| 2023-11-10 | $46.81 | $47.03 | $46.81 | $46.96 | 619 |
| 2023-11-09 | $48.26 | $48.26 | $46.69 | $46.78 | 1 835 |
| 2023-11-08 | $49.48 | $49.48 | $48.62 | $48.62 | 1 252 |
| 2023-11-07 | $48.73 | $49.50 | $48.73 | $49.50 | 1 173 |
| 2023-11-06 | $49.41 | $49.41 | $48.75 | $48.76 | 505 |
| 2023-11-03 | $48.99 | $49.63 | $48.99 | $49.63 | 1 155 |
| 2023-11-02 | $47.19 | $47.64 | $47.19 | $47.64 | 383 |
| 2023-11-01 | $47.29 | $47.30 | $47.29 | $47.30 | 403 |
| 2023-10-31 | $45.64 | $46.61 | $45.64 | $46.61 | 1 264 |
| 2023-10-30 | $46.10 | $46.10 | $46.09 | $46.10 | 1 255 |
| 2023-10-27 | $45.41 | $46.09 | $44.99 | $45.00 | 979 |
| 2023-10-26 | $46.64 | $46.73 | $46.64 | $46.66 | 1 105 |
| 2023-10-25 | $46.63 | $46.63 | $46.32 | $46.32 | 523 |
| 2023-10-24 | $47.17 | $47.17 | $46.96 | $46.96 | 1 317 |
| 2023-10-23 | $47.14 | $47.14 | $47.14 | $47.14 | 0 |
| 2023-10-20 | $47.14 | $47.14 | $47.14 | $47.14 | 373 |
| 2023-10-19 | $47.96 | $47.96 | $47.96 | $47.96 | 0 |
| 2023-10-18 | $47.95 | $48.70 | $47.95 | $47.96 | 425 |
