NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$50.60
-1.43 (-2.76%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.51 | $57.16 | Thursday, 18th Apr 2024 BBP stock ended at $50.60. This is 2.76% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $50.51 to a day high of $51.28. |
| 90 days | $50.51 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $52.25 | $52.66 | $52.25 | $52.66 | 26 932 |
| 2023-08-07 | $53.22 | $53.22 | $52.14 | $52.15 | 663 |
| 2023-08-04 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2023-08-03 | $54.06 | $53.89 | $53.89 | $53.89 | 809 |
| 2023-08-02 | $54.09 | $54.13 | $54.13 | $54.13 | 626 |
| 2023-08-01 | $54.59 | $54.62 | $54.59 | $54.60 | 665 |
| 2023-07-31 | $55.62 | $55.38 | $54.95 | $54.95 | 978 |
| 2023-07-28 | $54.39 | $55.22 | $54.61 | $55.22 | 2 487 |
| 2023-07-27 | $53.81 | $53.81 | $53.19 | $53.19 | 1 178 |
| 2023-07-26 | $53.96 | $53.96 | $53.75 | $53.75 | 325 |
| 2023-07-25 | $53.79 | $53.79 | $53.79 | $53.79 | 285 |
| 2023-07-24 | $54.34 | $54.34 | $54.34 | $54.34 | 0 |
| 2023-07-21 | $54.27 | $54.34 | $54.34 | $54.34 | 212 |
| 2023-07-20 | $54.50 | $54.62 | $54.13 | $54.13 | 718 |
| 2023-07-19 | $54.60 | $54.63 | $54.42 | $54.42 | 711 |
| 2023-07-18 | $54.68 | $54.68 | $54.15 | $54.21 | 3 021 |
| 2023-07-17 | $54.36 | $54.36 | $53.99 | $53.99 | 1 188 |
| 2023-07-14 | $52.85 | $53.66 | $53.08 | $53.08 | 316 |
| 2023-07-13 | $53.48 | $53.48 | $53.48 | $53.48 | 41 014 |
| 2023-07-12 | $53.02 | $53.23 | $52.98 | $52.98 | 14 429 |
| 2023-07-11 | $52.62 | $52.62 | $52.50 | $52.62 | 413 |
| 2023-07-10 | $52.45 | $52.74 | $52.28 | $52.74 | 164 |
| 2023-07-07 | $52.41 | $52.08 | $52.08 | $52.08 | 597 |
| 2023-07-06 | $51.93 | $51.93 | $51.89 | $51.89 | 349 |
| 2023-07-05 | $52.61 | $52.69 | $52.61 | $52.69 | 514 |
