VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
158.56
+2.01 (1.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 157.08 | 159.62 | 157.08 | 158.56 | 158.56 | 1.28% | 29,034 |
| Dec 19, 2024 | 156.90 | 157.11 | 154.37 | 156.55 | 156.55 | -1.15% | 19,162 |
| Dec 18, 2024 | 164.11 | 164.11 | 158.37 | 158.37 | 158.37 | -3.53% | 11,170 |
| Dec 17, 2024 | 162.72 | 165.11 | 162.72 | 164.17 | 164.17 | 0.43% | 14,579 |
| Dec 16, 2024 | 163.26 | 165.29 | 163.26 | 163.47 | 163.47 | 0.03% | 10,064 |
| Dec 13, 2024 | 163.57 | 163.57 | 163.24 | 163.42 | 163.42 | -0.67% | 4,109 |
| Dec 12, 2024 | 165.27 | 165.83 | 164.53 | 164.53 | 164.53 | -1.00% | 8,561 |
| Dec 11, 2024 | 165.95 | 167.44 | 165.95 | 166.19 | 166.19 | 0.05% | 6,731 |
| Dec 10, 2024 | 167.79 | 167.79 | 165.93 | 166.11 | 166.11 | -0.86% | 6,138 |
| Dec 9, 2024 | 167.70 | 168.59 | 167.55 | 167.55 | 167.55 | 0.53% | 6,588 |
| Dec 6, 2024 | 167.00 | 167.00 | 166.28 | 166.66 | 166.66 | 0.57% | 3,059 |
| Dec 5, 2024 | 165.83 | 166.84 | 165.44 | 165.71 | 165.71 | -0.32% | 5,923 |
| Dec 4, 2024 | 164.48 | 166.47 | 164.26 | 166.24 | 166.24 | 0.67% | 8,958 |
| Dec 3, 2024 | 166.24 | 166.24 | 165.13 | 165.13 | 165.13 | -1.04% | 3,044 |
| Dec 2, 2024 | 166.78 | 167.28 | 166.03 | 166.87 | 166.87 | -0.30% | 9,229 |
| Nov 29, 2024 | 167.63 | 167.63 | 167.23 | 167.37 | 167.37 | 0.20% | 3,004 |
| Nov 27, 2024 | 166.38 | 167.36 | 166.00 | 167.03 | 167.03 | 0.96% | 82,332 |
| Nov 26, 2024 | 162.96 | 165.44 | 161.95 | 165.44 | 165.44 | -0.23% | 10,352 |
| Nov 25, 2024 | 166.29 | 166.68 | 165.60 | 165.82 | 165.82 | 1.13% | 9,318 |
| Nov 22, 2024 | 162.39 | 164.34 | 162.39 | 163.97 | 163.97 | 1.00% | 8,871 |
| Nov 21, 2024 | 160.85 | 162.35 | 159.28 | 162.35 | 162.35 | 1.23% | 10,970 |
| Nov 20, 2024 | 158.26 | 160.38 | 158.01 | 160.38 | 160.38 | 1.53% | 5,293 |
| Nov 19, 2024 | 156.36 | 158.20 | 156.36 | 157.96 | 157.96 | 0.21% | 7,736 |
| Nov 18, 2024 | 157.70 | 157.83 | 156.94 | 157.62 | 157.62 | -0.18% | 16,004 |
| Nov 15, 2024 | 164.24 | 164.24 | 157.68 | 157.91 | 157.91 | -4.37% | 13,869 |
| Nov 14, 2024 | 169.00 | 169.00 | 165.13 | 165.13 | 165.13 | -2.47% | 17,347 |
| Nov 13, 2024 | 170.30 | 170.41 | 169.21 | 169.31 | 169.31 | 0.21% | 5,445 |
| Nov 12, 2024 | 172.24 | 172.24 | 168.71 | 168.95 | 168.95 | -2.28% | 3,301 |
| Nov 11, 2024 | 174.65 | 175.28 | 172.90 | 172.90 | 172.90 | -1.14% | 5,930 |
| Nov 8, 2024 | 174.28 | 175.00 | 174.18 | 174.89 | 174.89 | 0.42% | 3,138 |
| Nov 7, 2024 | 174.21 | 174.54 | 173.85 | 174.15 | 174.15 | 0.81% | 4,712 |
| Nov 6, 2024 | 174.57 | 174.57 | 171.78 | 172.75 | 172.75 | -0.27% | 2,966 |
| Nov 5, 2024 | 171.26 | 173.21 | 170.89 | 173.21 | 173.21 | 1.64% | 2,565 |
| Nov 4, 2024 | 171.16 | 171.89 | 170.24 | 170.41 | 170.41 | -0.23% | 1,583 |
| Nov 1, 2024 | 170.03 | 171.03 | 170.03 | 170.81 | 170.81 | 0.70% | 2,840 |
| Oct 31, 2024 | 170.85 | 170.85 | 169.61 | 169.63 | 169.63 | -1.58% | 3,358 |
| Oct 30, 2024 | 171.61 | 172.80 | 171.61 | 172.35 | 172.35 | -0.03% | 2,784 |
| Oct 29, 2024 | 172.69 | 172.69 | 171.80 | 172.40 | 172.40 | 0.01% | 3,921 |
| Oct 28, 2024 | 172.02 | 172.69 | 171.99 | 172.38 | 172.38 | 0.84% | 4,171 |
| Oct 25, 2024 | 172.39 | 172.39 | 170.95 | 170.95 | 170.95 | 0.05% | 2,433 |
| Oct 24, 2024 | 172.91 | 172.98 | 170.87 | 170.87 | 170.87 | -1.59% | 2,770 |
| Oct 23, 2024 | 174.74 | 174.74 | 173.24 | 173.63 | 173.63 | -0.88% | 3,881 |
| Oct 22, 2024 | 173.83 | 175.48 | 173.83 | 175.17 | 175.17 | 0.02% | 2,403 |
| Oct 21, 2024 | 177.02 | 177.02 | 174.98 | 175.13 | 175.13 | -1.26% | 3,710 |
| Oct 18, 2024 | 176.98 | 177.72 | 176.98 | 177.37 | 177.37 | 0.10% | 2,238 |
| Oct 17, 2024 | 178.67 | 178.67 | 177.20 | 177.20 | 177.20 | -0.41% | 4,400 |
| Oct 16, 2024 | 177.82 | 178.49 | 177.72 | 177.94 | 177.94 | -0.17% | 2,537 |
| Oct 15, 2024 | 178.29 | 178.95 | 178.25 | 178.25 | 178.25 | 0.03% | 5,331 |
| Oct 14, 2024 | 176.99 | 178.53 | 176.99 | 178.20 | 178.20 | 0.15% | 2,670 |
| Oct 11, 2024 | 175.67 | 178.10 | 175.67 | 177.93 | 177.93 | 1.35% | 2,326 |
| Oct 10, 2024 | 174.39 | 175.75 | 174.39 | 175.56 | 175.56 | 0.15% | 2,481 |
| Oct 9, 2024 | 174.46 | 175.36 | 174.46 | 175.30 | 175.30 | 0.56% | 2,660 |
| Oct 8, 2024 | 173.29 | 174.33 | 173.29 | 174.33 | 174.33 | 0.58% | 4,696 |
| Oct 7, 2024 | 175.44 | 175.44 | 173.21 | 173.33 | 173.33 | -1.16% | 5,234 |
| Oct 4, 2024 | 175.75 | 175.75 | 174.81 | 175.37 | 175.37 | 0.59% | 2,075 |
| Oct 3, 2024 | 175.96 | 176.07 | 174.12 | 174.35 | 174.35 | -1.30% | 4,204 |
| Oct 2, 2024 | 176.07 | 176.86 | 175.74 | 176.64 | 176.64 | 0.02% | 3,392 |
| Oct 1, 2024 | 177.28 | 177.28 | 175.32 | 176.60 | 176.60 | -0.45% | 9,075 |
| Sep 30, 2024 | 177.40 | 177.40 | 176.67 | 177.39 | 177.39 | 0.45% | 1,421 |
| Sep 27, 2024 | 177.26 | 177.62 | 176.48 | 176.60 | 176.60 | 0.52% | 2,178 |
| Sep 26, 2024 | 174.40 | 175.72 | 174.40 | 175.69 | 175.69 | 1.16% | 3,481 |
| Sep 25, 2024 | 176.65 | 176.65 | 173.46 | 173.68 | 173.68 | -1.87% | 5,891 |
| Sep 24, 2024 | 177.38 | 177.47 | 176.85 | 176.99 | 176.99 | -0.70% | 4,443 |
| Sep 23, 2024 | 180.21 | 180.21 | 177.97 | 178.24 | 178.24 | -1.41% | 4,463 |
| Sep 20, 2024 | 181.84 | 181.84 | 179.91 | 180.78 | 180.78 | -0.57% | 2,683 |
| Sep 19, 2024 | 183.21 | 183.21 | 181.82 | 181.82 | 181.82 | 0.65% | 3,207 |
| Sep 18, 2024 | 181.09 | 182.33 | 180.40 | 180.65 | 180.65 | -0.12% | 4,434 |
| Sep 17, 2024 | 181.28 | 181.54 | 180.31 | 180.86 | 180.86 | -0.19% | 1,490 |
| Sep 16, 2024 | 181.74 | 181.74 | 180.82 | 181.20 | 181.20 | - | 3,641 |
| Sep 13, 2024 | 179.31 | 181.20 | 179.31 | 181.20 | 181.20 | 0.96% | 4,307 |
| Sep 12, 2024 | 177.60 | 179.47 | 176.14 | 179.47 | 179.47 | 0.23% | 6,272 |
| Sep 11, 2024 | 175.96 | 179.06 | 175.96 | 179.06 | 179.06 | 0.98% | 2,657 |
| Sep 10, 2024 | 176.32 | 177.47 | 175.46 | 177.32 | 177.32 | 0.34% | 4,868 |
| Sep 9, 2024 | 175.99 | 177.27 | 175.99 | 176.72 | 176.72 | 0.88% | 5,998 |
| Sep 6, 2024 | 178.00 | 178.00 | 174.18 | 175.17 | 175.17 | -1.06% | 3,565 |
| Sep 5, 2024 | 176.93 | 177.35 | 175.84 | 177.05 | 177.05 | -0.61% | 3,819 |
| Sep 4, 2024 | 177.87 | 178.19 | 177.50 | 178.14 | 178.14 | -0.13% | 6,198 |
| Sep 3, 2024 | 180.39 | 180.98 | 177.97 | 178.37 | 178.37 | -1.52% | 10,549 |
| Aug 30, 2024 | 180.55 | 181.13 | 180.55 | 181.13 | 181.13 | -0.39% | 2,797 |
| Aug 29, 2024 | 181.92 | 183.65 | 181.84 | 181.84 | 181.84 | 0.31% | 3,253 |
| Aug 28, 2024 | 180.94 | 181.46 | 180.94 | 181.27 | 181.27 | -0.23% | 1,639 |
| Aug 27, 2024 | 181.12 | 181.69 | 180.30 | 181.69 | 181.69 | 0.24% | 1,764 |
| Aug 26, 2024 | 182.26 | 182.49 | 181.25 | 181.25 | 181.25 | -0.27% | 2,591 |
| Aug 23, 2024 | 181.51 | 182.40 | 180.84 | 181.74 | 181.74 | 0.52% | 5,317 |
| Aug 22, 2024 | 182.04 | 182.04 | 180.60 | 180.80 | 180.80 | -1.05% | 3,092 |
| Aug 21, 2024 | 182.80 | 182.93 | 182.28 | 182.72 | 182.72 | 0.43% | 1,728 |
| Aug 20, 2024 | 182.62 | 182.67 | 181.93 | 181.93 | 181.93 | -0.37% | 4,843 |
| Aug 19, 2024 | 179.68 | 182.61 | 179.68 | 182.61 | 182.61 | 1.85% | 6,231 |
| Aug 16, 2024 | 178.89 | 179.44 | 178.85 | 179.30 | 179.30 | 0.07% | 3,144 |
| Aug 15, 2024 | 178.80 | 179.19 | 178.76 | 179.18 | 179.18 | 1.25% | 4,203 |
| Aug 14, 2024 | 177.79 | 177.79 | 176.76 | 176.98 | 176.98 | -0.52% | 13,899 |
| Aug 13, 2024 | 176.59 | 177.91 | 176.59 | 177.91 | 177.91 | 1.41% | 26,109 |
| Aug 12, 2024 | 175.58 | 176.02 | 175.19 | 175.44 | 175.44 | -0.39% | 4,984 |
| Aug 9, 2024 | 176.81 | 176.81 | 175.49 | 176.13 | 176.13 | -0.24% | 5,164 |
| Aug 8, 2024 | 172.56 | 176.69 | 172.56 | 176.55 | 176.55 | 2.90% | 3,653 |
| Aug 7, 2024 | 175.70 | 175.70 | 171.08 | 171.57 | 171.57 | -1.76% | 8,631 |
| Aug 6, 2024 | 173.72 | 177.16 | 173.72 | 174.65 | 174.65 | 0.67% | 11,068 |
| Aug 5, 2024 | 173.33 | 174.03 | 171.73 | 173.48 | 173.48 | -2.76% | 7,924 |
| Aug 2, 2024 | 179.16 | 179.16 | 175.66 | 178.40 | 178.40 | -1.57% | 5,870 |
| Aug 1, 2024 | 179.65 | 181.39 | 179.65 | 181.24 | 181.24 | 0.48% | 3,478 |