VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
165.45
+0.82 (0.50%)
Feb 21, 2025, 4:00 PM EST - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 165.61 | 166.31 | 164.87 | 165.45 | 165.45 | 0.50% | 19,838 |
| Feb 20, 2025 | 163.57 | 164.86 | 163.57 | 164.63 | 164.63 | 0.66% | 5,461 |
| Feb 19, 2025 | 161.60 | 163.55 | 161.60 | 163.55 | 163.55 | 1.35% | 4,943 |
| Feb 18, 2025 | 161.16 | 162.31 | 160.98 | 161.37 | 161.37 | 0.50% | 10,709 |
| Feb 14, 2025 | 161.58 | 162.35 | 160.42 | 160.56 | 160.56 | -0.74% | 9,858 |
| Feb 13, 2025 | 160.42 | 161.94 | 159.87 | 161.75 | 161.75 | 0.75% | 5,182 |
| Feb 12, 2025 | 158.55 | 160.54 | 158.55 | 160.54 | 160.54 | 0.94% | 8,898 |
| Feb 11, 2025 | 160.00 | 160.00 | 159.01 | 159.05 | 159.05 | -1.58% | 19,202 |
| Feb 10, 2025 | 161.52 | 161.95 | 161.08 | 161.61 | 161.61 | -0.86% | 6,350 |
| Feb 7, 2025 | 166.07 | 166.07 | 163.01 | 163.01 | 163.01 | -2.65% | 7,932 |
| Feb 6, 2025 | 170.61 | 170.61 | 167.10 | 167.45 | 167.45 | -1.26% | 4,111 |
| Feb 5, 2025 | 166.00 | 170.02 | 166.00 | 169.58 | 169.58 | 2.68% | 5,729 |
| Feb 4, 2025 | 164.84 | 166.32 | 164.73 | 165.16 | 165.16 | -0.15% | 4,310 |
| Feb 3, 2025 | 163.76 | 165.99 | 163.76 | 165.40 | 165.40 | 0.09% | 11,021 |
| Jan 31, 2025 | 165.36 | 167.52 | 165.25 | 165.25 | 165.25 | 0.05% | 9,066 |
| Jan 30, 2025 | 164.76 | 165.68 | 164.15 | 165.17 | 165.17 | 0.87% | 6,285 |
| Jan 29, 2025 | 164.30 | 164.46 | 163.17 | 163.75 | 163.75 | -0.53% | 4,353 |
| Jan 28, 2025 | 164.63 | 165.24 | 163.91 | 164.62 | 164.62 | 0.03% | 8,217 |
| Jan 27, 2025 | 162.39 | 165.51 | 162.39 | 164.57 | 164.57 | 0.86% | 13,615 |
| Jan 24, 2025 | 163.67 | 164.27 | 162.79 | 163.17 | 163.17 | -0.39% | 8,665 |
| Jan 23, 2025 | 161.71 | 164.00 | 160.30 | 163.81 | 163.81 | 1.22% | 10,591 |
| Jan 22, 2025 | 162.00 | 162.85 | 161.81 | 161.84 | 161.84 | -0.10% | 4,527 |
| Jan 21, 2025 | 159.34 | 162.00 | 159.34 | 162.00 | 162.00 | 2.41% | 55,519 |
| Jan 17, 2025 | 159.50 | 159.50 | 158.07 | 158.18 | 158.18 | -0.17% | 5,034 |
| Jan 16, 2025 | 158.93 | 158.93 | 158.15 | 158.45 | 158.45 | -0.64% | 10,576 |
| Jan 15, 2025 | 159.57 | 160.38 | 159.24 | 159.47 | 159.47 | 1.05% | 11,349 |
| Jan 14, 2025 | 160.49 | 160.50 | 157.24 | 157.82 | 157.82 | -1.79% | 15,127 |
| Jan 13, 2025 | 157.75 | 160.86 | 157.68 | 160.70 | 160.70 | 0.99% | 15,276 |
| Jan 10, 2025 | 159.47 | 159.67 | 158.44 | 159.12 | 159.12 | -0.94% | 9,270 |
| Jan 8, 2025 | 160.10 | 160.63 | 159.92 | 160.63 | 160.63 | -0.07% | 2,538 |
| Jan 7, 2025 | 159.03 | 162.04 | 159.03 | 160.75 | 160.75 | 1.22% | 7,171 |
| Jan 6, 2025 | 158.09 | 159.56 | 158.09 | 158.81 | 158.81 | 0.18% | 8,792 |
| Jan 3, 2025 | 157.81 | 159.09 | 157.81 | 158.52 | 158.52 | 0.94% | 4,696 |
| Jan 2, 2025 | 157.34 | 158.48 | 156.80 | 157.04 | 157.04 | 0.04% | 25,020 |
| Dec 31, 2024 | 157.27 | 157.60 | 156.15 | 156.97 | 156.97 | 0.42% | 14,899 |
| Dec 30, 2024 | 156.82 | 157.08 | 155.41 | 156.32 | 156.32 | -1.21% | 25,329 |
| Dec 27, 2024 | 158.35 | 159.32 | 157.64 | 158.24 | 158.24 | -0.60% | 9,084 |
| Dec 26, 2024 | 157.58 | 159.24 | 157.58 | 159.19 | 159.19 | 0.14% | 10,751 |
| Dec 24, 2024 | 158.42 | 158.96 | 157.13 | 158.96 | 158.96 | 0.41% | 11,428 |
| Dec 23, 2024 | 157.03 | 158.31 | 156.41 | 158.31 | 158.31 | -0.16% | 30,075 |
| Dec 20, 2024 | 157.08 | 159.62 | 157.08 | 158.56 | 157.32 | 1.28% | 29,034 |
| Dec 19, 2024 | 156.90 | 157.11 | 154.37 | 156.55 | 155.32 | -1.15% | 19,162 |
| Dec 18, 2024 | 164.11 | 164.11 | 158.37 | 158.37 | 157.13 | -3.53% | 11,170 |
| Dec 17, 2024 | 162.72 | 165.11 | 162.72 | 164.17 | 162.88 | 0.43% | 14,579 |
| Dec 16, 2024 | 163.26 | 165.29 | 163.26 | 163.47 | 162.19 | 0.03% | 10,064 |
| Dec 13, 2024 | 163.57 | 163.57 | 163.24 | 163.42 | 162.14 | -0.67% | 4,109 |
| Dec 12, 2024 | 165.27 | 165.83 | 164.53 | 164.53 | 163.24 | -1.00% | 8,561 |
| Dec 11, 2024 | 165.95 | 167.44 | 165.95 | 166.19 | 164.89 | 0.05% | 6,731 |
| Dec 10, 2024 | 167.79 | 167.79 | 165.93 | 166.11 | 164.81 | -0.86% | 6,138 |
| Dec 9, 2024 | 167.70 | 168.59 | 167.55 | 167.55 | 166.24 | 0.53% | 6,588 |
| Dec 6, 2024 | 167.00 | 167.00 | 166.28 | 166.66 | 165.35 | 0.57% | 3,059 |
| Dec 5, 2024 | 165.83 | 166.84 | 165.44 | 165.71 | 164.41 | -0.32% | 5,923 |
| Dec 4, 2024 | 164.48 | 166.47 | 164.26 | 166.24 | 164.94 | 0.67% | 8,958 |
| Dec 3, 2024 | 166.24 | 166.24 | 165.13 | 165.13 | 163.84 | -1.04% | 3,044 |
| Dec 2, 2024 | 166.78 | 167.28 | 166.03 | 166.87 | 165.56 | -0.30% | 9,229 |
| Nov 29, 2024 | 167.63 | 167.63 | 167.23 | 167.37 | 166.06 | 0.20% | 3,004 |
| Nov 27, 2024 | 166.38 | 167.36 | 166.00 | 167.03 | 165.72 | 0.96% | 82,332 |
| Nov 26, 2024 | 162.96 | 165.44 | 161.95 | 165.44 | 164.14 | -0.23% | 10,352 |
| Nov 25, 2024 | 166.29 | 166.68 | 165.60 | 165.82 | 164.52 | 1.13% | 9,318 |
| Nov 22, 2024 | 162.39 | 164.34 | 162.39 | 163.97 | 162.68 | 1.00% | 8,871 |
| Nov 21, 2024 | 160.85 | 162.35 | 159.28 | 162.35 | 161.07 | 1.23% | 10,970 |
| Nov 20, 2024 | 158.26 | 160.38 | 158.01 | 160.38 | 159.12 | 1.53% | 5,293 |
| Nov 19, 2024 | 156.36 | 158.20 | 156.36 | 157.96 | 156.72 | 0.21% | 7,736 |
| Nov 18, 2024 | 157.70 | 157.83 | 156.94 | 157.62 | 156.38 | -0.18% | 16,004 |
| Nov 15, 2024 | 164.24 | 164.24 | 157.68 | 157.91 | 156.67 | -4.37% | 13,869 |
| Nov 14, 2024 | 169.00 | 169.00 | 165.13 | 165.13 | 163.83 | -2.47% | 17,347 |
| Nov 13, 2024 | 170.30 | 170.41 | 169.21 | 169.31 | 167.98 | 0.21% | 5,445 |
| Nov 12, 2024 | 172.24 | 172.24 | 168.71 | 168.95 | 167.63 | -2.28% | 3,301 |
| Nov 11, 2024 | 174.65 | 175.28 | 172.90 | 172.90 | 171.54 | -1.14% | 5,930 |
| Nov 8, 2024 | 174.28 | 175.00 | 174.18 | 174.89 | 173.51 | 0.42% | 3,138 |
| Nov 7, 2024 | 174.21 | 174.54 | 173.85 | 174.15 | 172.78 | 0.81% | 4,712 |
| Nov 6, 2024 | 174.57 | 174.57 | 171.78 | 172.75 | 171.40 | -0.27% | 2,966 |
| Nov 5, 2024 | 171.26 | 173.21 | 170.89 | 173.21 | 171.85 | 1.64% | 2,565 |
| Nov 4, 2024 | 171.16 | 171.89 | 170.24 | 170.41 | 169.07 | -0.23% | 1,583 |
| Nov 1, 2024 | 170.03 | 171.03 | 170.03 | 170.81 | 169.47 | 0.70% | 2,840 |
| Oct 31, 2024 | 170.85 | 170.85 | 169.61 | 169.63 | 168.30 | -1.58% | 3,358 |
| Oct 30, 2024 | 171.61 | 172.80 | 171.61 | 172.35 | 170.99 | -0.03% | 2,784 |
| Oct 29, 2024 | 172.69 | 172.69 | 171.80 | 172.40 | 171.05 | 0.01% | 3,921 |
| Oct 28, 2024 | 172.02 | 172.69 | 171.99 | 172.38 | 171.03 | 0.84% | 4,171 |
| Oct 25, 2024 | 172.39 | 172.39 | 170.95 | 170.95 | 169.61 | 0.05% | 2,433 |
| Oct 24, 2024 | 172.91 | 172.98 | 170.87 | 170.87 | 169.53 | -1.59% | 2,770 |
| Oct 23, 2024 | 174.74 | 174.74 | 173.24 | 173.63 | 172.27 | -0.88% | 3,881 |
| Oct 22, 2024 | 173.83 | 175.48 | 173.83 | 175.17 | 173.80 | 0.02% | 2,403 |
| Oct 21, 2024 | 177.02 | 177.02 | 174.98 | 175.13 | 173.76 | -1.26% | 3,710 |
| Oct 18, 2024 | 176.98 | 177.72 | 176.98 | 177.37 | 175.98 | 0.10% | 2,238 |
| Oct 17, 2024 | 178.67 | 178.67 | 177.20 | 177.20 | 175.81 | -0.41% | 4,400 |
| Oct 16, 2024 | 177.82 | 178.49 | 177.72 | 177.94 | 176.54 | -0.17% | 2,537 |
| Oct 15, 2024 | 178.29 | 178.95 | 178.25 | 178.25 | 176.85 | 0.03% | 5,331 |
| Oct 14, 2024 | 176.99 | 178.53 | 176.99 | 178.20 | 176.80 | 0.15% | 2,670 |
| Oct 11, 2024 | 175.67 | 178.10 | 175.67 | 177.93 | 176.53 | 1.35% | 2,326 |
| Oct 10, 2024 | 174.39 | 175.75 | 174.39 | 175.56 | 174.18 | 0.15% | 2,481 |
| Oct 9, 2024 | 174.46 | 175.36 | 174.46 | 175.30 | 173.93 | 0.56% | 2,660 |
| Oct 8, 2024 | 173.29 | 174.33 | 173.29 | 174.33 | 172.96 | 0.58% | 4,696 |
| Oct 7, 2024 | 175.44 | 175.44 | 173.21 | 173.33 | 171.97 | -1.16% | 5,234 |
| Oct 4, 2024 | 175.75 | 175.75 | 174.81 | 175.37 | 173.99 | 0.59% | 2,075 |
| Oct 3, 2024 | 175.96 | 176.07 | 174.12 | 174.35 | 172.98 | -1.30% | 4,204 |
| Oct 2, 2024 | 176.07 | 176.86 | 175.74 | 176.64 | 175.25 | 0.02% | 3,392 |
| Oct 1, 2024 | 177.28 | 177.28 | 175.32 | 176.60 | 175.22 | -0.45% | 9,075 |
| Sep 30, 2024 | 177.40 | 177.40 | 176.67 | 177.39 | 176.00 | 0.45% | 1,421 |
| Sep 27, 2024 | 177.26 | 177.62 | 176.48 | 176.60 | 175.22 | 0.52% | 2,178 |