Bioshares Biotech Clinical Trial (NY: BBC )

28.61 USD -0.61 (-2.07%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 29.79 29.94 29.22 29.22 4,339 -0.70(-2.35%)
Jan 20, 2022 31.29 31.54 29.93 29.93 2,518 -0.66(-2.15%)
Jan 19, 2022 30.95 31.49 30.59 30.59 1,845 -0.36(-1.15%)
Jan 18, 2022 32.41 32.41 30.94 30.94 3,802 -2.11(-6.40%)
Jan 14, 2022 33.06 0 +0.70(+2.15%)
Jan 13, 2022 33.63 33.70 32.36 32.36 2,790 -1.19(-3.54%)
Jan 12, 2022 33.75 34.03 33.55 33.55 7,448 -1.16(-3.35%)
Jan 11, 2022 34.70 34.81 34.70 34.71 603 +0.48(+1.40%)
Jan 10, 2022 34.29 34.29 33.34 34.23 4,663 -0.40(-1.15%)
Jan 07, 2022 35.03 35.07 34.62 34.62 3,356 -0.79(-2.23%)
Jan 06, 2022 35.73 35.80 35.00 35.41 3,838 -0.61(-1.69%)
Jan 05, 2022 38.22 38.44 36.02 36.02 7,180 -2.26(-5.91%)
Jan 04, 2022 39.59 39.59 38.08 38.28 3,344 -1.57(-3.95%)
Jan 03, 2022 38.57 39.86 38.57 39.86 2,088 +1.33(+3.46%)
Dec 31, 2021 39.13 39.13 38.52 38.53 3,155 -0.49(-1.26%)
Dec 30, 2021 39.10 39.56 39.02 39.02 1,212 +0.48(+1.24%)
Dec 29, 2021 38.49 38.61 38.25 38.54 5,173 -0.33(-0.85%)
Dec 28, 2021 39.45 40.33 38.87 38.87 1,934 -0.75(-1.89%)
Dec 27, 2021 40.03 40.03 39.62 39.62 1,271 -1.05(-2.58%)
Dec 23, 2021 39.74 40.83 39.74 40.67 4,693 +0.99(+2.50%)
Dec 22, 2021 39.40 39.76 39.23 39.68 4,636 -0.05(-0.11%)
Dec 21, 2021 39.37 39.73 39.37 39.73 850 +0.21(+0.52%)
Dec 20, 2021 39.00 39.59 38.68 39.52 1,706 -0.08(-0.20%)
Dec 17, 2021 37.56 39.72 37.19 39.60 4,228 +1.67(+4.39%)
Dec 16, 2021 39.15 39.23 37.67 37.93 16,975 -0.99(-2.54%)
Dec 15, 2021 36.92 38.92 36.73 38.92 1,488 +1.56(+4.19%)
Dec 14, 2021 37.94 38.09 37.31 37.35 2,551 -1.03(-2.69%)
Dec 13, 2021 38.20 38.59 38.20 38.39 2,045 +0.27(+0.71%)
Dec 10, 2021 39.39 39.39 38.11 38.12 1,671 -0.90(-2.30%)
Dec 09, 2021 39.92 39.92 39.01 39.01 7,226 -1.52(-3.75%)
Dec 08, 2021 39.92 40.86 39.92 40.53 30,797 +0.86(+2.17%)
Dec 07, 2021 39.54 40.63 39.54 39.67 6,971 +1.88(+4.97%)
Dec 06, 2021 37.50 37.97 37.46 37.79 973 -0.14(-0.37%)
Dec 03, 2021 39.00 39.12 37.93 37.93 2,147 -1.98(-4.97%)
Dec 02, 2021 39.00 39.92 38.63 39.92 2,895 +0.88(+2.26%)
Dec 01, 2021 40.15 40.15 39.03 39.03 265 -1.56(-3.85%)
Nov 30, 2021 39.99 40.60 39.25 40.60 1,871 +0.50(+1.25%)
Nov 29, 2021 41.43 41.47 40.09 40.09 2,144 -0.57(-1.39%)
Nov 26, 2021 41.23 41.23 40.34 40.66 1,656 -1.42(-3.38%)
Nov 24, 2021 41.55 42.08 41.55 42.08 711 +0.48(+1.16%)
Nov 23, 2021 41.79 41.79 40.90 41.60 695 -0.23(-0.55%)
Nov 22, 2021 42.57 43.01 41.83 41.83 4,364 -1.27(-2.95%)
Nov 19, 2021 43.12 43.40 43.10 43.10 1,996 -0.25(-0.58%)
Nov 18, 2021 43.36 43.35 43.35 43.35 3,626 -0.56(-1.28%)
Nov 17, 2021 44.11 44.19 43.88 43.91 2,868 -0.68(-1.53%)
Nov 16, 2021 44.46 44.75 44.16 44.59 2,491 +0.13(+0.30%)
Nov 15, 2021 45.31 45.31 44.45 44.46 3,407 -0.81(-1.78%)
Nov 12, 2021 45.24 45.27 44.83 45.27 2,059 -0.16(-0.35%)
Nov 11, 2021 45.56 45.56 45.43 45.43 695 +0.09(+0.20%)
Nov 10, 2021 46.91 45.34 2,692 -1.15(-2.48%)
Nov 09, 2021 46.78 46.78 46.13 46.49 5,091 -0.79(-1.67%)
Nov 08, 2021 47.77 47.80 47.13 47.28 4,417 -0.27(-0.57%)
Nov 05, 2021 47.89 48.00 46.99 47.55 47,197 -0.25(-0.52%)
Nov 04, 2021 47.81 48.09 47.34 47.80 35,564 -0.10(-0.21%)
Nov 03, 2021 47.00 47.90 47.00 47.90 29,214 +1.25(+2.68%)
Nov 02, 2021 45.97 46.66 45.82 46.65 3,954 +0.74(+1.61%)
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.