Bioshares Biotech Clinical Trial (NY: BBC )

56.47 USD +1.13 (+2.04%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 55.52 56.97 55.52 56.47 11,090 +1.13(+2.04%)
Feb 23, 2021 56.16 56.16 52.96 55.34 27,459 -2.28(-3.96%)
Feb 22, 2021 59.22 59.35 57.62 57.62 6,683 -1.40(-2.38%)
Feb 19, 2021 58.13 59.60 58.10 59.02 10,700 +1.76(+3.07%)
Feb 18, 2021 56.90 57.99 56.90 57.27 3,475 -1.57(-2.68%)
Feb 17, 2021 58.04 58.84 57.11 58.84 3,366 +0.62(+1.06%)
Feb 16, 2021 60.00 60.00 58.22 58.22 10,205 -1.32(-2.22%)
Feb 12, 2021 59.36 60.19 59.25 59.54 9,700 +0.29(+0.48%)
Feb 11, 2021 60.47 60.73 59.22 59.25 9,412 -1.10(-1.82%)
Feb 10, 2021 62.55 62.60 59.18 60.35 14,213 -0.95(-1.55%)
Feb 09, 2021 62.38 62.38 61.30 61.30 22,789 -0.62(-1.00%)
Feb 08, 2021 60.00 61.92 59.74 61.92 25,197 +2.67(+4.50%)
Feb 05, 2021 57.99 59.35 57.69 59.25 14,900 +1.99(+3.48%)
Feb 04, 2021 56.86 57.90 56.82 57.26 12,134 +0.71(+1.25%)
Feb 03, 2021 57.00 57.14 56.50 56.55 7,059 -0.21(-0.37%)
Feb 02, 2021 55.99 56.83 55.03 56.77 7,428 +1.79(+3.26%)
Feb 01, 2021 54.08 54.98 53.67 54.97 4,874 +2.37(+4.51%)
Jan 29, 2021 53.53 53.84 52.00 52.60 7,200 +0.60(+1.16%)
Jan 28, 2021 53.17 53.17 51.99 51.99 10,333 -0.57(-1.08%)
Jan 27, 2021 52.41 54.06 51.21 52.56 7,264 -0.96(-1.80%)
Jan 26, 2021 55.04 55.32 53.52 53.52 4,637 -0.96(-1.77%)
Jan 25, 2021 53.79 54.49 52.87 54.49 5,955 +0.82(+1.53%)
Jan 22, 2021 52.82 53.70 52.82 53.67 3,400 +0.56(+1.05%)
Jan 21, 2021 54.86 54.86 53.02 53.11 7,952 -1.45(-2.66%)
Jan 20, 2021 55.52 55.52 54.29 54.56 8,757 -0.45(-0.81%)
Jan 19, 2021 54.78 55.28 54.63 55.01 35,403 +1.19(+2.21%)
Jan 15, 2021 54.20 54.50 53.49 53.82 4,600 -0.26(-0.47%)
Jan 14, 2021 52.38 54.29 52.38 54.08 8,266 +1.96(+3.76%)
Jan 13, 2021 52.90 52.97 52.12 52.12 5,002 -0.45(-0.85%)
Jan 12, 2021 52.74 52.95 51.90 52.57 9,726 +0.36(+0.68%)
Jan 11, 2021 51.94 52.55 51.93 52.21 3,348 -0.63(-1.19%)
Jan 08, 2021 52.98 53.40 51.70 52.84 5,400 +0.40(+0.76%)
Jan 07, 2021 51.70 52.44 51.70 52.44 15,999 +1.98(+3.93%)
Jan 06, 2021 49.17 51.28 49.17 50.46 5,167 +1.06(+2.14%)
Jan 05, 2021 49.44 49.87 49.28 49.40 13,252 -0.43(-0.86%)
Jan 04, 2021 49.55 49.95 49.31 49.83 6,916 +0.24(+0.48%)
Dec 31, 2020 49.59 49.59 49.59 6,373 -1.29(-2.54%)
Dec 30, 2020 50.17 51.12 50.17 50.88 6,373 +0.86(+1.72%)
Dec 29, 2020 51.50 51.89 49.63 50.02 13,377 -1.61(-3.12%)
Dec 28, 2020 53.34 53.57 51.63 51.63 11,682 -1.53(-2.88%)
Dec 24, 2020 53.77 54.28 53.03 53.16 4,000 -0.67(-1.24%)
Dec 23, 2020 54.37 54.37 53.17 53.83 23,751 +0.11(+0.21%)
Dec 22, 2020 53.23 54.25 52.71 53.72 30,043 +1.22(+2.32%)
Dec 21, 2020 50.82 52.50 50.82 52.50 11,350 +0.67(+1.29%)
Dec 18, 2020 52.71 52.96 51.74 51.83 4,800 -0.29(-0.56%)
Dec 17, 2020 51.89 52.12 51.10 52.12 3,127 +0.82(+1.60%)
Dec 16, 2020 52.53 52.53 50.85 51.30 19,361 -0.52(-1.00%)
Dec 15, 2020 52.19 52.19 50.81 51.82 11,944 +0.42(+0.82%)
Dec 14, 2020 51.14 52.77 51.14 51.39 25,616 +1.44(+2.88%)
Dec 11, 2020 50.22 50.52 49.57 49.96 8,600 -0.08(-0.16%)
Dec 10, 2020 49.19 50.09 49.15 50.03 12,613 +1.71(+3.55%)
Dec 09, 2020 49.10 49.71 47.67 48.32 8,327 -0.59(-1.21%)
Dec 08, 2020 47.61 48.99 47.56 48.91 5,030 +1.30(+2.73%)
Dec 07, 2020 47.50 48.36 47.38 47.61 17,455 +0.73(+1.56%)
Dec 04, 2020 46.41 46.89 46.41 46.88 1,600 +0.57(+1.22%)
Dec 03, 2020 46.18 46.48 46.18 46.31 3,810 +0.19(+0.41%)
Dec 02, 2020 46.00 46.23 45.46 46.12 16,778 -0.67(-1.43%)
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.