VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
174.44
+0.34 (0.20%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 173.62 | 174.44 | 173.62 | 174.44 | 174.44 | 0.20% | 4,496 |
| Oct 6, 2025 | 176.11 | 176.11 | 173.96 | 174.10 | 174.10 | -0.45% | 2,840 |
| Oct 3, 2025 | 173.39 | 175.36 | 173.39 | 174.88 | 174.88 | 0.92% | 3,018 |
| Oct 2, 2025 | 172.97 | 173.29 | 171.84 | 173.29 | 173.29 | 0.67% | 6,952 |
| Oct 1, 2025 | 166.28 | 172.47 | 166.28 | 172.12 | 172.12 | 3.89% | 77,712 |
| Sep 30, 2025 | 163.54 | 166.37 | 163.54 | 165.68 | 165.68 | 1.52% | 3,725 |
| Sep 29, 2025 | 161.67 | 163.43 | 161.67 | 163.20 | 163.20 | 0.63% | 3,623 |
| Sep 26, 2025 | 161.38 | 162.19 | 161.15 | 162.19 | 162.19 | 0.72% | 3,009 |
| Sep 25, 2025 | 163.99 | 163.99 | 160.91 | 161.02 | 161.02 | -2.08% | 2,999 |
| Sep 24, 2025 | 166.28 | 166.28 | 164.00 | 164.44 | 164.44 | -1.21% | 2,773 |
| Sep 23, 2025 | 167.24 | 167.36 | 166.17 | 166.45 | 166.45 | -0.59% | 3,335 |
| Sep 22, 2025 | 167.48 | 168.12 | 167.43 | 167.43 | 167.43 | -0.08% | 9,868 |
| Sep 19, 2025 | 167.35 | 167.92 | 167.35 | 167.58 | 167.58 | 0.03% | 4,536 |
| Sep 18, 2025 | 166.79 | 167.53 | 166.79 | 167.53 | 167.53 | 1.12% | 1,474 |
| Sep 17, 2025 | 166.80 | 166.80 | 165.67 | 165.67 | 165.67 | 0.09% | 2,384 |
| Sep 16, 2025 | 165.32 | 165.82 | 165.32 | 165.53 | 165.53 | 0.06% | 2,268 |
| Sep 15, 2025 | 166.05 | 166.05 | 164.52 | 165.42 | 165.42 | -0.18% | 2,173 |
| Sep 12, 2025 | 168.24 | 168.24 | 165.62 | 165.71 | 165.71 | -2.18% | 4,607 |
| Sep 11, 2025 | 167.99 | 169.41 | 167.85 | 169.41 | 169.41 | 2.16% | 2,081 |
| Sep 10, 2025 | 167.75 | 167.75 | 165.38 | 165.83 | 165.83 | -1.71% | 1,819 |
| Sep 9, 2025 | 167.69 | 168.72 | 167.69 | 168.72 | 168.72 | 0.48% | 1,915 |
| Sep 8, 2025 | 168.37 | 168.37 | 166.95 | 167.92 | 167.92 | -0.27% | 5,976 |
| Sep 5, 2025 | 167.88 | 168.50 | 167.79 | 168.37 | 168.37 | 1.64% | 4,221 |
| Sep 4, 2025 | 166.07 | 166.07 | 165.06 | 165.65 | 165.65 | -0.05% | 1,810 |
| Sep 3, 2025 | 167.36 | 167.36 | 165.15 | 165.73 | 165.73 | -0.36% | 3,098 |
| Sep 2, 2025 | 165.75 | 166.37 | 164.91 | 166.33 | 166.33 | 0.69% | 4,899 |
| Aug 29, 2025 | 164.28 | 165.18 | 164.28 | 165.18 | 165.18 | 0.38% | 4,678 |
| Aug 28, 2025 | 164.02 | 164.55 | 164.02 | 164.55 | 164.55 | -0.51% | 1,736 |
| Aug 27, 2025 | 165.17 | 165.39 | 164.92 | 165.39 | 165.39 | -0.07% | 1,282 |
| Aug 26, 2025 | 164.99 | 165.51 | 164.79 | 165.51 | 165.51 | 0.71% | 1,702 |
| Aug 25, 2025 | 166.93 | 166.93 | 164.12 | 164.34 | 164.34 | -1.62% | 3,557 |
| Aug 22, 2025 | 167.15 | 168.47 | 167.05 | 167.05 | 167.05 | 0.19% | 4,501 |
| Aug 21, 2025 | 165.84 | 167.80 | 165.84 | 166.73 | 166.73 | -0.35% | 4,016 |
| Aug 20, 2025 | 167.88 | 167.88 | 166.75 | 167.32 | 167.32 | 0.46% | 3,960 |
| Aug 19, 2025 | 166.24 | 167.34 | 166.24 | 166.55 | 166.55 | 0.17% | 5,519 |
| Aug 18, 2025 | 167.17 | 167.90 | 166.09 | 166.26 | 166.26 | -0.35% | 8,062 |
| Aug 15, 2025 | 165.93 | 166.91 | 165.80 | 166.85 | 166.85 | 1.09% | 5,710 |
| Aug 14, 2025 | 163.41 | 165.10 | 163.41 | 165.04 | 165.04 | 0.15% | 3,500 |
| Aug 13, 2025 | 162.32 | 164.82 | 162.32 | 164.79 | 164.79 | 1.96% | 3,393 |
| Aug 12, 2025 | 159.26 | 161.67 | 159.26 | 161.62 | 161.62 | 1.63% | 14,755 |
| Aug 11, 2025 | 159.24 | 160.25 | 158.78 | 159.03 | 159.03 | -0.19% | 3,107 |
| Aug 8, 2025 | 159.55 | 159.98 | 159.04 | 159.34 | 159.34 | 1.17% | 4,553 |
| Aug 7, 2025 | 157.80 | 158.07 | 156.45 | 157.49 | 157.49 | -0.15% | 7,026 |
| Aug 6, 2025 | 158.37 | 158.37 | 157.00 | 157.74 | 157.74 | -2.17% | 4,759 |
| Aug 5, 2025 | 162.50 | 162.50 | 161.18 | 161.23 | 161.23 | -2.39% | 10,998 |
| Aug 4, 2025 | 163.77 | 165.21 | 163.25 | 165.18 | 165.18 | 1.61% | 4,812 |
| Aug 1, 2025 | 161.34 | 162.66 | 160.06 | 162.56 | 162.56 | 0.33% | 5,112 |
| Jul 31, 2025 | 164.14 | 166.01 | 161.70 | 162.04 | 162.04 | -1.06% | 5,559 |
| Jul 30, 2025 | 164.84 | 165.02 | 162.91 | 163.77 | 163.77 | -0.22% | 3,967 |
| Jul 29, 2025 | 163.46 | 164.14 | 163.32 | 164.14 | 164.14 | 0.55% | 5,333 |