Bioshares Biotech Products (NY: BBP )

52.56 USD +1.17 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 51.58 52.56 51.44 52.56 2,252 +1.17(+2.28%)
May 13, 2021 51.43 51.72 51.30 51.39 2,182 -0.11(-0.22%)
May 12, 2021 51.99 51.99 51.50 51.50 35,140 -0.27(-0.52%)
May 11, 2021 51.16 51.77 51.14 51.77 1,114 +0.32(+0.62%)
May 10, 2021 51.33 51.64 51.30 51.45 2,381 -0.63(-1.20%)
May 07, 2021 52.39 52.39 52.05 52.08 705 +0.94(+1.83%)
May 06, 2021 51.00 51.14 50.50 51.14 735 -0.22(-0.42%)
May 05, 2021 51.36 51.36 51.36 51.36 77 -0.49(-0.94%)
May 04, 2021 52.12 52.12 51.85 51.85 146 -2.26(-4.18%)
May 03, 2021 53.82 54.25 53.82 54.11 589 +0.39(+0.73%)
Apr 30, 2021 54.22 54.22 53.72 53.72 2,900 -0.32(-0.59%)
Apr 29, 2021 54.18 54.18 53.98 54.04 767 -0.17(-0.32%)
Apr 28, 2021 53.83 54.58 53.82 54.21 14,584 -0.01(-0.02%)
Apr 27, 2021 54.37 54.37 54.22 54.22 1,279 -0.38(-0.70%)
Apr 26, 2021 53.73 54.60 53.73 54.60 988 +1.00(+1.86%)
Apr 23, 2021 53.68 53.81 53.60 53.60 800 +0.13(+0.24%)
Apr 22, 2021 53.68 53.68 53.47 53.48 653 +0.02(+0.03%)
Apr 21, 2021 52.93 53.46 52.93 53.46 339 +0.79(+1.50%)
Apr 20, 2021 52.36 52.67 52.36 52.67 697 +0.62(+1.19%)
Apr 19, 2021 52.08 52.16 51.99 52.04 1,009 -0.84(-1.58%)
Apr 16, 2021 52.88 52.88 52.88 52.88 100 -0.01(-0.01%)
Apr 15, 2021 53.01 53.03 52.64 52.89 1,021 +0.55(+1.05%)
Apr 14, 2021 52.73 52.73 52.34 52.34 1,525 +1.06(+2.06%)
Apr 13, 2021 51.28 51.28 51.28 51.28 151 +0.50(+0.99%)
Apr 12, 2021 51.13 51.13 50.78 50.78 962 -0.94(-1.81%)
Apr 09, 2021 51.60 51.72 51.60 51.72 200 -0.15(-0.28%)
Apr 08, 2021 52.18 52.29 51.87 51.87 249 -0.20(-0.39%)
Apr 07, 2021 52.12 52.12 52.07 52.07 703 -0.52(-0.98%)
Apr 06, 2021 53.10 53.10 52.59 52.59 229 -0.66(-1.24%)
Apr 05, 2021 53.62 53.62 53.25 53.25 348 +0.16(+0.31%)
Apr 01, 2021 52.93 53.30 52.93 53.08 700 +0.73(+1.39%)
Mar 31, 2021 52.30 52.35 52.30 52.35 512 +1.30(+2.55%)
Mar 30, 2021 50.19 51.05 50.19 51.05 836 +0.14(+0.28%)
Mar 29, 2021 51.27 51.27 50.91 50.91 1,210 -0.86(-1.67%)
Mar 26, 2021 51.77 51.77 51.77 51.77 300 -0.06(-0.12%)
Mar 25, 2021 50.50 51.83 50.50 51.83 452 +1.00(+1.97%)
Mar 24, 2021 50.83 50.83 50.83 50.83 331 -1.88(-3.57%)
Mar 23, 2021 54.25 54.25 52.72 52.72 883 -2.55(-4.62%)
Mar 22, 2021 55.27 55.27 55.27 55.27 145 +0.76(+1.40%)
Mar 19, 2021 53.50 54.51 53.49 54.51 1,300 +0.91(+1.71%)
Mar 18, 2021 54.45 54.76 53.42 53.59 3,596 -1.50(-2.72%)
Mar 17, 2021 54.51 55.09 54.51 55.09 220 +0.30(+0.55%)
Mar 16, 2021 55.46 55.46 54.50 54.79 1,131 -0.41(-0.74%)
Mar 15, 2021 54.89 55.20 54.89 55.20 705 +0.38(+0.69%)
Mar 12, 2021 54.24 54.82 54.24 54.82 400 +0.26(+0.47%)
Mar 11, 2021 53.11 54.60 53.11 54.56 3,219 +1.74(+3.30%)
Mar 10, 2021 53.33 53.33 52.79 52.82 2,339 -0.50(-0.94%)
Mar 09, 2021 53.63 53.72 53.26 53.32 1,868 +0.83(+1.58%)
Mar 08, 2021 53.39 53.78 52.09 52.49 1,616 -1.03(-1.92%)
Mar 05, 2021 52.15 53.52 52.15 53.52 300 +1.36(+2.61%)
Mar 04, 2021 52.31 52.82 52.16 52.16 1,423 -1.13(-2.11%)
Mar 03, 2021 54.08 54.08 53.28 53.28 428 -1.69(-3.07%)
Mar 02, 2021 55.30 55.34 54.97 54.97 1,769 -0.55(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.