Bioshares Biotech Clinical Trial (NY: BBC )

46.19 USD -0.69 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 46.18 46.19 46.18 46.19 699 -0.69(-1.47%)
Jul 22, 2021 46.95 46.95 46.87 46.87 750 -1.05(-2.19%)
Jul 21, 2021 47.84 47.92 47.72 47.92 1,170 +0.66(+1.40%)
Jul 20, 2021 46.48 47.32 46.48 47.26 7,895 +1.09(+2.36%)
Jul 19, 2021 45.48 46.70 45.23 46.17 8,932 +0.05(+0.11%)
Jul 16, 2021 46.12 46.63 46.00 46.12 1,763 +0.20(+0.43%)
Jul 15, 2021 45.78 46.02 45.14 45.92 8,380 -0.31(-0.67%)
Jul 14, 2021 48.21 48.21 46.22 46.23 2,132 -1.77(-3.69%)
Jul 13, 2021 48.74 48.74 48.00 48.00 1,531 -1.05(-2.14%)
Jul 12, 2021 49.19 49.19 49.05 49.05 513 -0.52(-1.05%)
Jul 09, 2021 48.88 49.57 48.85 49.57 630 +1.03(+2.12%)
Jul 08, 2021 47.26 48.54 47.17 48.54 2,408 +0.36(+0.74%)
Jul 07, 2021 49.02 49.02 47.87 48.18 3,177 -0.74(-1.50%)
Jul 06, 2021 50.26 50.26 48.92 48.92 4,341 -1.45(-2.88%)
Jul 02, 2021 50.28 50.37 50.23 50.37 2,138 -0.45(-0.89%)
Jul 01, 2021 50.04 50.82 49.81 50.82 8,926 +0.88(+1.77%)
Jun 30, 2021 50.16 50.32 49.55 49.94 1,826 -0.07(-0.14%)
Jun 29, 2021 50.63 50.63 49.99 50.01 6,114 -0.72(-1.41%)
Jun 28, 2021 51.57 51.87 50.71 50.73 4,811 -0.40(-0.79%)
Jun 25, 2021 50.52 51.13 50.52 51.13 1,299 +0.50(+0.99%)
Jun 24, 2021 50.86 50.87 50.63 50.63 1,863 +1.06(+2.13%)
Jun 23, 2021 49.23 49.75 49.09 49.58 15,164 +0.25(+0.50%)
Jun 22, 2021 49.07 49.33 49.07 49.33 4,854 -1.04(-2.07%)
Jun 21, 2021 50.36 50.51 50.35 50.37 1,721 +0.05(+0.11%)
Jun 18, 2021 50.25 50.32 50.10 50.32 788 -0.27(-0.54%)
Jun 17, 2021 50.42 50.59 50.05 50.59 1,177 +0.08(+0.15%)
Jun 16, 2021 50.25 50.88 49.57 50.51 5,454 -0.09(-0.17%)
Jun 15, 2021 52.18 52.18 50.26 50.60 9,236 -1.40(-2.70%)
Jun 14, 2021 51.43 52.10 51.43 52.00 9,467 +0.92(+1.80%)
Jun 11, 2021 51.03 51.08 50.67 51.08 2,601 +0.34(+0.67%)
Jun 10, 2021 50.29 50.82 50.18 50.74 4,030 +0.46(+0.91%)
Jun 09, 2021 50.57 50.87 50.15 50.28 7,563 +0.24(+0.49%)
Jun 08, 2021 50.10 50.10 49.29 50.04 891 +0.46(+0.92%)
Jun 07, 2021 47.86 49.58 47.86 49.58 1,820 +1.90(+3.99%)
Jun 04, 2021 47.75 47.94 47.65 47.68 2,234 +0.01(+0.02%)
Jun 03, 2021 47.48 47.82 47.08 47.67 5,486 -0.25(-0.52%)
Jun 02, 2021 47.90 47.92 47.40 47.92 4,237 +0.11(+0.22%)
Jun 01, 2021 47.81 47.90 47.72 47.81 611 -0.21(-0.43%)
May 28, 2021 48.45 48.46 48.02 48.02 955 -0.52(-1.07%)
May 27, 2021 48.09 48.54 47.69 48.54 967 +0.85(+1.78%)
May 26, 2021 46.77 47.69 46.69 47.69 1,819 +1.46(+3.16%)
May 25, 2021 46.81 46.99 46.23 46.23 2,526 -0.58(-1.25%)
May 24, 2021 47.56 47.65 46.80 46.81 2,117 -0.53(-1.12%)
May 21, 2021 47.45 47.77 47.34 47.34 10,117 -0.01(-0.03%)
May 20, 2021 47.46 47.67 47.14 47.36 5,101 +1.01(+2.18%)
May 19, 2021 46.06 46.80 46.06 46.35 5,835 -0.81(-1.71%)
May 18, 2021 47.51 47.90 47.16 47.16 2,058 +0.70(+1.50%)
May 17, 2021 45.93 46.46 45.93 46.46 1,376 +0.36(+0.78%)
May 14, 2021 44.91 46.13 44.81 46.10 2,939 +1.76(+3.98%)
May 13, 2021 45.76 45.78 44.10 44.33 8,140 -0.91(-2.00%)
May 12, 2021 45.37 46.53 45.24 45.24 9,228 -0.67(-1.47%)
May 11, 2021 44.17 46.14 44.14 45.91 7,386 +0.75(+1.67%)
May 10, 2021 45.44 45.94 45.15 45.16 9,625 -1.74(-3.72%)
May 07, 2021 46.23 47.47 46.20 46.90 10,557 +0.82(+1.77%)
May 06, 2021 46.86 46.86 45.42 46.08 3,360 -1.09(-2.31%)
May 05, 2021 48.19 48.30 47.17 47.17 8,060 -0.73(-1.52%)
May 04, 2021 49.56 49.56 47.88 47.90 94,332 -2.11(-4.22%)
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.