NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$50.43
-0.170 (-0.336%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $57.16 | Friday, 19th Apr 2024 BBP stock ended at $50.43. This is 0.336% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0% from a day low at $50.43 to a day high of $50.43. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $47.96 | $47.96 | $47.96 | $47.96 | 0 |
| 2023-10-18 | $47.95 | $48.70 | $47.95 | $47.96 | 425 |
| 2023-10-17 | $49.42 | $49.42 | $49.03 | $49.11 | 849 |
| 2023-10-16 | $49.31 | $49.31 | $49.06 | $49.31 | 1 237 |
| 2023-10-13 | $47.90 | $48.50 | $47.90 | $48.18 | 1 302 |
| 2023-10-12 | $49.23 | $49.23 | $49.23 | $49.23 | 302 |
| 2023-10-11 | $49.61 | $49.61 | $49.43 | $49.43 | 608 |
| 2023-10-10 | $49.81 | $49.81 | $49.78 | $49.81 | 467 |
| 2023-10-09 | $48.76 | $49.08 | $48.76 | $49.04 | 457 |
| 2023-10-06 | $48.94 | $49.20 | $48.94 | $49.20 | 809 |
| 2023-10-05 | $49.10 | $49.10 | $49.10 | $49.10 | 115 |
| 2023-10-04 | $48.18 | $48.18 | $47.48 | $47.75 | 2 273 |
| 2023-10-03 | $48.33 | $48.33 | $48.32 | $48.32 | 460 |
| 2023-10-02 | $49.45 | $48.93 | $48.87 | $48.87 | 936 |
| 2023-09-29 | $50.66 | $50.66 | $50.66 | $50.66 | 240 |
| 2023-09-28 | $50.60 | $50.60 | $50.52 | $50.52 | 711 |
| 2023-09-27 | $51.02 | $51.02 | $51.02 | $51.02 | 473 |
| 2023-09-26 | $49.57 | $50.77 | $50.68 | $50.68 | 2 514 |
| 2023-09-25 | $49.12 | $49.26 | $48.57 | $48.90 | 16 108 |
| 2023-09-22 | $49.48 | $49.46 | $49.42 | $49.42 | 1 406 |
| 2023-09-21 | $49.82 | $49.52 | $49.52 | $49.52 | 574 |
| 2023-09-20 | $50.90 | $50.90 | $50.44 | $50.44 | 697 |
| 2023-09-19 | $50.98 | $51.27 | $50.98 | $51.27 | 919 |
| 2023-09-18 | $51.27 | $51.27 | $51.27 | $51.27 | 376 |
| 2023-09-15 | $51.68 | $51.96 | $51.78 | $51.78 | 1 044 |
