NASDAQ:BBP
BioShares Biotechnology Products Fund ETF Price (Quote)
$53.28
-0.267 (-0.499%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.43 | $56.75 | Tuesday, 30th Apr 2024 BBP stock ended at $53.28. This is 0.499% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.601% from a day low at $52.96 to a day high of $53.28. |
| 90 days | $50.43 | $63.25 | |
| 52 weeks | $44.99 | $63.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $24.56 | $24.56 | $24.02 | $24.32 | 2 500 |
| Mar 08, 2016 | $25.25 | $25.25 | $24.62 | $24.62 | 3 800 |
| Mar 07, 2016 | $24.16 | $25.51 | $24.16 | $25.29 | 9 900 |
| Mar 04, 2016 | $24.44 | $25.09 | $24.44 | $24.62 | 6 500 |
| Mar 03, 2016 | $24.43 | $24.56 | $24.24 | $24.43 | 1 500 |
| Mar 02, 2016 | $24.02 | $24.44 | $24.02 | $24.32 | 2 000 |
| Mar 01, 2016 | $23.01 | $23.72 | $23.01 | $23.70 | 1 700 |
| Feb 29, 2016 | $23.29 | $23.29 | $22.88 | $22.95 | 14 600 |
| Feb 26, 2016 | $22.92 | $23.24 | $22.92 | $23.12 | 47 800 |
| Feb 25, 2016 | $22.77 | $22.86 | $22.76 | $22.78 | 800 |
| Feb 24, 2016 | $22.17 | $22.89 | $21.90 | $22.89 | 4 300 |
| Feb 23, 2016 | $23.51 | $23.69 | $23.10 | $23.10 | 2 400 |
| Feb 22, 2016 | $23.76 | $23.76 | $23.44 | $23.52 | 9 300 |
| Feb 19, 2016 | $23.36 | $23.36 | $22.83 | $23.16 | 3 500 |
| Feb 18, 2016 | $24.16 | $24.58 | $23.30 | $23.30 | 1 600 |
| Feb 17, 2016 | $23.51 | $24.02 | $23.51 | $23.84 | 5 200 |
| Feb 16, 2016 | $22.85 | $23.16 | $22.77 | $23.16 | 7 300 |
| Feb 12, 2016 | $22.47 | $22.47 | $21.58 | $22.34 | 4 800 |
| Feb 11, 2016 | $21.67 | $22.06 | $21.67 | $22.05 | 5 400 |
| Feb 10, 2016 | $22.45 | $22.89 | $22.08 | $22.08 | 5 400 |
| Feb 09, 2016 | $21.47 | $22.55 | $21.47 | $22.54 | 3 200 |
| Feb 08, 2016 | $22.69 | $22.69 | $21.90 | $22.35 | 14 800 |
| Feb 05, 2016 | $24.00 | $24.00 | $23.12 | $23.16 | 3 400 |
| Feb 04, 2016 | $23.56 | $24.72 | $23.56 | $23.99 | 12 100 |
| Feb 03, 2016 | $23.62 | $23.62 | $22.79 | $23.50 | 6 300 |
