Bioshares Biotech Clinical Trial (NY: BBC )

46.88 USD +0.57 (+1.22%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 46.41 46.89 46.41 46.88 1,644 +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%)
Dec 01, 2020 47.71 47.95 46.50 46.79 10,538 -0.20(-0.42%)
Nov 30, 2020 46.91 47.44 46.25 46.99 10,719 +0.58(+1.24%)
Nov 27, 2020 45.28 46.45 45.22 46.41 11,400 +1.80(+4.03%)
Nov 25, 2020 44.32 44.72 44.32 44.61 6,100 +0.43(+0.98%)
Nov 24, 2020 44.17 44.70 44.17 44.18 5,562 +0.06(+0.13%)
Nov 23, 2020 44.20 44.52 43.89 44.12 11,212 +0.17(+0.40%)
Nov 20, 2020 43.37 43.95 43.37 43.95 1,800 +0.48(+1.11%)
Nov 19, 2020 43.33 43.59 43.24 43.47 2,469 +0.38(+0.89%)
Nov 18, 2020 43.94 44.00 43.08 43.08 3,043 -0.70(-1.61%)
Nov 17, 2020 43.02 43.79 43.02 43.79 2,529 +0.40(+0.91%)
Nov 16, 2020 44.00 44.00 43.20 43.39 5,679 -0.36(-0.82%)
Nov 13, 2020 43.69 43.79 43.35 43.75 6,400 +0.66(+1.54%)
Nov 12, 2020 42.94 43.51 42.94 43.09 5,583 +0.23(+0.53%)
Nov 11, 2020 42.86 42.98 42.37 42.86 12,030 +0.31(+0.74%)
Nov 10, 2020 42.36 42.55 41.96 42.55 3,650 +0.33(+0.77%)
Nov 09, 2020 41.58 43.08 41.58 42.22 13,605 +1.18(+2.86%)
Nov 06, 2020 42.49 42.49 41.04 41.04 5,900 -1.57(-3.67%)
Nov 05, 2020 42.34 42.89 41.89 42.61 6,601 +0.30(+0.71%)
Nov 04, 2020 40.48 42.57 40.48 42.31 19,514 +2.08(+5.17%)
Nov 03, 2020 39.80 40.48 39.40 40.23 12,190 +1.06(+2.72%)
Nov 02, 2020 39.39 39.55 38.52 39.17 4,841 +0.38(+0.98%)
Oct 30, 2020 39.44 39.44 38.67 38.79 6,200 -1.18(-2.95%)
Oct 29, 2020 39.28 40.08 39.12 39.97 3,087 +0.42(+1.05%)
Oct 28, 2020 39.87 39.91 39.26 39.55 3,969 -1.35(-3.31%)
Oct 27, 2020 40.16 40.97 40.16 40.90 4,766 +0.54(+1.33%)
Oct 26, 2020 40.66 41.11 40.25 40.37 7,789 -0.70(-1.71%)
Oct 23, 2020 41.07 41.11 40.43 41.07 3,800 +0.08(+0.20%)
Oct 22, 2020 40.93 40.99 40.24 40.99 4,418 +1.01(+2.53%)
Oct 21, 2020 41.09 41.09 39.98 39.98 9,762 -1.02(-2.49%)
Oct 20, 2020 41.92 41.92 40.95 41.00 7,065 -0.72(-1.73%)
Oct 19, 2020 42.95 43.03 41.60 41.72 11,430 -1.20(-2.79%)
Oct 16, 2020 42.98 43.42 42.92 42.92 7,300 +0.42(+1.00%)
Oct 15, 2020 41.60 42.49 41.47 42.49 7,036 +0.02(+0.04%)
Oct 14, 2020 43.85 43.85 42.36 42.48 7,727 -1.04(-2.38%)
Oct 13, 2020 42.87 43.62 42.85 43.51 12,905 +0.65(+1.50%)
Oct 12, 2020 42.68 42.93 42.53 42.87 13,688 +0.13(+0.30%)
Oct 09, 2020 42.88 42.88 42.29 42.74 13,000 +0.40(+0.94%)
Oct 08, 2020 42.25 42.74 42.19 42.34 15,559 +0.01(+0.02%)
Oct 07, 2020 41.29 42.40 41.29 42.33 10,596 +1.38(+3.37%)
Oct 06, 2020 41.28 41.86 40.80 40.95 15,638 -0.14(-0.34%)
Oct 05, 2020 39.32 41.17 39.32 41.09 16,747 +2.55(+6.62%)
Oct 02, 2020 38.83 39.37 38.49 38.54 8,500 -0.91(-2.31%)
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.