VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
180.06
-4.77 (-2.58%)
At close: Mar 27, 2026, 4:00 PM EDT
180.18
+0.12 (0.07%)
After-hours: Mar 27, 2026, 5:14 PM EDT
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.27 | 184.30 | 180.00 | 180.06 | 180.06 | -2.58% | 5,609 |
| Mar 26, 2026 | 184.64 | 186.20 | 184.64 | 184.83 | 184.83 | -0.29% | 7,361 |
| Mar 25, 2026 | 183.04 | 186.31 | 183.04 | 185.37 | 185.37 | 1.73% | 4,423 |
| Mar 24, 2026 | 181.03 | 182.78 | 180.48 | 182.22 | 182.22 | -0.19% | 8,613 |
| Mar 23, 2026 | 182.09 | 184.32 | 182.09 | 182.56 | 182.56 | 0.60% | 7,799 |
| Mar 20, 2026 | 184.12 | 184.21 | 181.26 | 181.47 | 181.47 | -1.52% | 10,281 |
| Mar 19, 2026 | 183.04 | 184.87 | 183.04 | 184.27 | 184.27 | 0.08% | 5,681 |
| Mar 18, 2026 | 184.69 | 185.05 | 183.96 | 184.13 | 184.13 | -1.88% | 6,539 |
| Mar 17, 2026 | 187.93 | 188.96 | 187.66 | 187.66 | 187.65 | 0.07% | 4,529 |
| Mar 16, 2026 | 187.52 | 188.84 | 186.97 | 187.52 | 187.52 | 0.49% | 5,498 |
| Mar 13, 2026 | 189.12 | 189.12 | 186.49 | 186.60 | 186.60 | -0.23% | 3,063 |
| Mar 12, 2026 | 189.77 | 189.77 | 187.02 | 187.02 | 187.02 | -2.61% | 5,032 |
| Mar 11, 2026 | 192.11 | 193.55 | 191.89 | 192.04 | 192.04 | -0.38% | 4,970 |
| Mar 10, 2026 | 193.16 | 194.24 | 192.55 | 192.76 | 192.76 | -0.09% | 4,625 |
| Mar 9, 2026 | 189.26 | 192.94 | 188.22 | 192.94 | 192.94 | 2.13% | 4,398 |
| Mar 6, 2026 | 188.76 | 188.96 | 187.44 | 188.93 | 188.93 | -0.78% | 12,133 |
| Mar 5, 2026 | 192.44 | 193.19 | 189.35 | 190.41 | 190.41 | -2.37% | 10,157 |
| Mar 4, 2026 | 193.50 | 195.04 | 192.29 | 195.04 | 195.04 | 1.41% | 4,414 |
| Mar 3, 2026 | 194.52 | 194.52 | 190.75 | 192.33 | 192.33 | -2.05% | 11,710 |
| Mar 2, 2026 | 196.69 | 197.02 | 195.14 | 196.36 | 196.36 | -0.82% | 4,654 |
| Feb 27, 2026 | 194.50 | 198.04 | 194.50 | 197.98 | 197.98 | 1.77% | 4,714 |
| Feb 26, 2026 | 196.52 | 196.52 | 192.44 | 194.53 | 194.53 | -1.04% | 3,984 |
| Feb 25, 2026 | 198.00 | 198.00 | 196.55 | 196.57 | 196.57 | -0.36% | 18,333 |
| Feb 24, 2026 | 196.99 | 197.86 | 196.99 | 197.28 | 197.28 | 0.24% | 2,178 |
| Feb 23, 2026 | 196.19 | 198.08 | 196.19 | 196.80 | 196.80 | -0.15% | 4,206 |
| Feb 20, 2026 | 196.42 | 197.54 | 196.42 | 197.11 | 197.11 | -0.03% | 11,424 |
| Feb 19, 2026 | 196.43 | 197.16 | 194.66 | 197.16 | 197.16 | 0.03% | 3,180 |
| Feb 18, 2026 | 196.26 | 197.11 | 196.26 | 197.10 | 197.10 | 0.65% | 2,509 |
| Feb 17, 2026 | 195.45 | 196.38 | 195.07 | 195.83 | 195.83 | 0.36% | 4,054 |
| Feb 13, 2026 | 191.88 | 196.79 | 191.88 | 195.12 | 195.12 | 1.74% | 7,669 |
| Feb 12, 2026 | 193.53 | 193.53 | 190.79 | 191.78 | 191.78 | -2.02% | 15,586 |
| Feb 11, 2026 | 194.10 | 195.79 | 193.64 | 195.72 | 195.72 | 0.73% | 6,675 |
| Feb 10, 2026 | 198.33 | 198.33 | 194.30 | 194.30 | 194.30 | -1.91% | 5,909 |
| Feb 9, 2026 | 199.44 | 199.44 | 197.38 | 198.09 | 198.09 | -0.64% | 9,100 |
| Feb 6, 2026 | 196.07 | 199.35 | 196.07 | 199.35 | 199.35 | 2.35% | 6,686 |
| Feb 5, 2026 | 198.09 | 199.06 | 194.35 | 194.77 | 194.77 | -1.57% | 3,561 |
| Feb 4, 2026 | 196.08 | 198.53 | 196.08 | 197.88 | 197.88 | 1.48% | 4,900 |
| Feb 3, 2026 | 197.12 | 199.06 | 195.00 | 195.00 | 195.00 | -1.07% | 4,077 |
| Feb 2, 2026 | 195.89 | 197.12 | 195.89 | 197.12 | 197.12 | 0.24% | 6,338 |
| Jan 30, 2026 | 197.04 | 197.04 | 195.86 | 196.65 | 196.65 | -0.80% | 5,558 |
| Jan 29, 2026 | 198.41 | 199.20 | 197.64 | 198.23 | 198.23 | -0.17% | 8,366 |
| Jan 28, 2026 | 199.26 | 199.32 | 198.34 | 198.56 | 198.56 | -1.27% | 5,983 |
| Jan 27, 2026 | 200.10 | 202.91 | 200.10 | 201.11 | 201.11 | 0.54% | 14,307 |
| Jan 26, 2026 | 197.98 | 200.03 | 197.62 | 200.03 | 200.03 | 1.07% | 12,677 |
| Jan 23, 2026 | 198.73 | 198.78 | 197.15 | 197.91 | 197.91 | -0.45% | 5,713 |
| Jan 22, 2026 | 197.98 | 200.40 | 197.98 | 198.80 | 198.80 | 0.81% | 7,547 |
| Jan 21, 2026 | 193.37 | 197.20 | 193.37 | 197.20 | 197.20 | 3.20% | 5,346 |
| Jan 20, 2026 | 188.78 | 191.22 | 186.47 | 191.10 | 191.10 | 0.11% | 5,844 |
| Jan 16, 2026 | 191.00 | 191.44 | 190.63 | 190.88 | 190.88 | 0.19% | 3,705 |
| Jan 15, 2026 | 192.19 | 192.19 | 190.52 | 190.53 | 190.52 | -0.92% | 6,039 |