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 |
| 2023-07-03 | $52.69 | $52.69 | $51.88 | $52.62 | 2 854 |
| 2023-06-30 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2023-06-29 | $53.04 | $53.04 | $52.24 | $52.24 | 989 |
| 2023-06-28 | $52.25 | $52.44 | $52.25 | $52.44 | 858 |
| 2023-06-27 | $52.48 | $52.48 | $52.48 | $52.48 | 11 684 |
| 2023-06-26 | $52.92 | $52.60 | $52.25 | $52.45 | 1 053 |
| 2023-06-23 | $53.66 | $53.66 | $53.11 | $53.13 | 2 550 |
| 2023-06-22 | $54.28 | $54.36 | $54.34 | $54.34 | 664 |
| 2023-06-21 | $53.75 | $54.40 | $53.54 | $54.15 | 1 326 |
| 2023-06-20 | $54.71 | $54.71 | $53.57 | $53.57 | 5 352 |
| 2023-06-16 | $55.37 | $54.73 | $54.47 | $54.49 | 1 020 |
| 2023-06-15 | $54.45 | $54.84 | $54.34 | $54.82 | 2 554 |
| 2023-06-14 | $54.15 | $54.46 | $54.15 | $54.42 | 731 |
| 2023-06-13 | $55.05 | $55.05 | $55.02 | $55.02 | 892 |
| 2023-06-12 | $54.65 | $54.92 | $54.08 | $54.36 | 1 077 |
| 2023-06-09 | $54.26 | $54.26 | $54.26 | $54.26 | 119 |
| 2023-06-08 | $54.07 | $54.64 | $53.99 | $54.64 | 28 877 |
| 2023-06-07 | $54.04 | $54.31 | $53.69 | $54.31 | 1 106 |
| 2023-06-06 | $53.56 | $54.32 | $53.56 | $54.32 | 2 474 |
| 2023-06-05 | $53.31 | $53.92 | $53.31 | $53.92 | 6 942 |
| 2023-06-02 | $52.67 | $52.67 | $52.66 | $52.66 | 490 |
| 2023-06-01 | $52.21 | $52.21 | $52.21 | $52.21 | 136 |
| 2023-05-31 | $51.57 | $51.77 | $51.57 | $51.73 | 630 |
| 2023-05-30 | $52.63 | $51.40 | $51.17 | $51.17 | 1 143 |
| 2023-05-26 | $51.95 | $52.09 | $51.86 | $52.04 | 2 995 |
