FinancialContent is the trusted provider of stock market information to the media industry.
Bioshares Biotech Products (NY: BBP)
38.16 USD  +0.82 (+2.20%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 37.45 38.16 37.45 38.16 1,504 +0.82(+2.20%)
Aug 15, 2019 37.51 37.61 37.34 37.34 2,218 -0.26(-0.68%)
Aug 14, 2019 37.56 37.92 37.56 37.59 1,743 -0.69(-1.79%)
Aug 13, 2019 38.58 38.58 38.23 38.28 1,706 +0.46(+1.22%)
Aug 12, 2019 38.17 38.29 37.82 37.82 3,282 -0.68(-1.76%)
Aug 09, 2019 38.16 38.50 37.98 38.50 900 -0.13(-0.35%)
Aug 08, 2019 38.30 38.64 38.30 38.63 9,601 +0.37(+0.97%)
Aug 07, 2019 37.91 38.33 37.75 38.26 3,551 +0.06(+0.16%)
Aug 06, 2019 37.34 38.20 37.34 38.20 8,792 +0.97(+2.60%)
Aug 05, 2019 37.31 37.45 36.88 37.23 92,214 -0.95(-2.48%)
Aug 02, 2019 38.08 38.18 37.84 38.18 1,700 -0.44(-1.14%)
Aug 01, 2019 38.52 39.37 38.40 38.62 4,369 +0.22(+0.57%)
Jul 31, 2019 38.96 39.14 38.19 38.40 8,208 -0.28(-0.73%)
Jul 30, 2019 38.33 38.68 38.33 38.68 362 +0.52(+1.37%)
Jul 29, 2019 37.89 38.20 37.89 38.16 6,109 -0.87(-2.23%)
Jul 26, 2019 38.68 39.03 38.68 39.03 1,900 +0.54(+1.41%)
Jul 25, 2019 38.91 38.92 38.45 38.48 7,722 -0.74(-1.88%)
Jul 24, 2019 38.85 39.22 38.71 39.22 2,362 +0.17(+0.43%)
Jul 23, 2019 39.18 39.18 38.89 39.05 5,445 -0.23(-0.59%)
Jul 22, 2019 39.15 39.49 39.15 39.29 1,862 -0.02(-0.05%)
Jul 19, 2019 39.96 39.96 39.31 39.31 1,800 -0.74(-1.86%)
Jul 18, 2019 39.72 40.05 39.72 40.05 1,889 +0.48(+1.22%)
Jul 17, 2019 39.24 39.71 39.24 39.57 689 +0.02(+0.05%)
Jul 16, 2019 39.79 39.79 39.53 39.55 885 -0.16(-0.41%)
Jul 15, 2019 39.71 39.92 39.66 39.71 2,092 -0.08(-0.19%)
Jul 12, 2019 39.79 39.99 39.60 39.79 4,900 -0.13(-0.33%)
Jul 11, 2019 40.35 40.35 39.87 39.92 1,729 -0.75(-1.84%)
Jul 10, 2019 40.00 40.68 40.00 40.67 4,499 +0.10(+0.25%)
Jul 09, 2019 40.09 40.57 40.09 40.57 1,554 +0.72(+1.80%)
Jul 08, 2019 39.94 40.62 39.68 39.85 2,654 -0.75(-1.84%)
Jul 05, 2019 40.44 41.18 40.44 40.60 1,500 -0.72(-1.73%)
Jul 03, 2019 41.12 41.32 41.08 41.32 2,500 +0.54(+1.33%)
Jul 02, 2019 40.88 40.88 40.67 40.77 1,424 -0.53(-1.29%)
Jul 01, 2019 41.66 41.66 41.16 41.30 2,493 +0.24(+0.60%)
Jun 28, 2019 40.74 41.06 40.74 41.06 1,600 +0.75(+1.87%)
Jun 27, 2019 39.91 40.31 39.91 40.31 1,174 +0.98(+2.48%)
Jun 26, 2019 39.72 39.72 39.32 39.33 804 -0.54(-1.36%)
Jun 25, 2019 40.02 40.52 39.87 39.87 1,327 -0.22(-0.55%)
Jun 24, 2019 40.88 40.88 40.09 40.09 1,926 -1.08(-2.61%)
Jun 21, 2019 40.75 41.17 40.75 41.17 5,200 -0.05(-0.12%)
Jun 20, 2019 42.00 42.06 41.22 41.22 1,083 -0.09(-0.23%)
Jun 19, 2019 41.35 41.35 41.24 41.31 3,099 +0.21(+0.52%)
Jun 18, 2019 41.06 41.20 41.06 41.10 800 +0.62(+1.53%)
Jun 17, 2019 39.30 40.55 39.25 40.48 4,205 +2.34(+6.15%)
Jun 14, 2019 38.47 38.47 38.13 38.13 900 -0.65(-1.69%)
Jun 13, 2019 38.50 38.85 38.33 38.79 3,967 +0.38(+1.00%)
Jun 12, 2019 38.15 38.47 38.09 38.40 1,459 +0.09(+0.23%)
Jun 11, 2019 38.57 38.57 38.27 38.31 1,257 -0.30(-0.77%)
Jun 10, 2019 39.20 39.20 38.61 38.61 1,240 -0.29(-0.74%)
Jun 07, 2019 38.60 38.95 38.47 38.90 1,700 +0.37(+0.97%)
Jun 06, 2019 38.83 38.83 38.53 38.53 523 -0.70(-1.78%)
Jun 05, 2019 39.24 39.24 39.20 39.23 709 -0.12(-0.30%)
Jun 04, 2019 39.26 39.35 39.19 39.35 2,698 +0.70(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.