Bioshares Biotech Clinical Trial (NY: BBC )

53.52 USD -0.96 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.