NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$52.63
+0.240 (+0.458%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $57.11 | Wednesday, 24th Apr 2024 BBP stock ended at $52.63. This is 0.458% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0% from a day low at $52.63 to a day high of $52.63. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $50.98 | $51.27 | $50.98 | $51.27 | 919 |
| Sep 18, 2023 | $51.27 | $51.27 | $51.27 | $51.27 | 376 |
| Sep 15, 2023 | $51.68 | $51.96 | $51.78 | $51.78 | 1 044 |
| Sep 14, 2023 | $53.14 | $53.14 | $53.14 | $53.14 | 0 |
| Sep 13, 2023 | $53.14 | $53.14 | $53.14 | $53.14 | 0 |
| Sep 12, 2023 | $53.09 | $53.17 | $53.05 | $53.14 | 1 210 |
| Sep 11, 2023 | $53.00 | $53.17 | $52.91 | $52.91 | 608 |
| Sep 08, 2023 | $52.99 | $52.99 | $52.86 | $52.86 | 1 624 |
| Sep 07, 2023 | $52.66 | $52.72 | $52.72 | $52.72 | 489 |
| Sep 06, 2023 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| Sep 05, 2023 | $54.35 | $53.91 | $52.88 | $52.88 | 2 931 |
| Sep 01, 2023 | $53.70 | $53.81 | $53.81 | $53.81 | 261 |
| Aug 31, 2023 | $53.30 | $53.32 | $53.00 | $53.00 | 1 357 |
| Aug 30, 2023 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| Aug 29, 2023 | $52.80 | $53.19 | $52.80 | $53.19 | 215 |
| Aug 28, 2023 | $52.88 | $52.88 | $52.60 | $52.71 | 1 232 |
| Aug 25, 2023 | $52.46 | $52.89 | $52.89 | $52.89 | 680 |
| Aug 24, 2023 | $52.30 | $52.28 | $52.28 | $52.28 | 554 |
| Aug 23, 2023 | $52.96 | $52.96 | $52.96 | $52.96 | 106 |
| Aug 22, 2023 | $52.57 | $52.57 | $52.50 | $52.57 | 273 |
| Aug 21, 2023 | $52.14 | $52.14 | $52.14 | $52.14 | 0 |
| Aug 18, 2023 | $52.14 | $52.14 | $52.09 | $52.14 | 568 |
| Aug 17, 2023 | $51.82 | $51.82 | $51.32 | $51.74 | 988 |
| Aug 16, 2023 | $52.73 | $52.73 | $52.73 | $52.73 | 153 |
| Aug 15, 2023 | $53.46 | $53.46 | $53.07 | $53.07 | 595 |
