VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
168.72
+0.80 (0.48%)
Sep 9, 2025, 4:00 PM - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 164.59 | 164.73 | 163.24 | 163.24 | 163.24 | -1.05% | 5,915 |
| Jul 25, 2025 | 164.80 | 165.35 | 163.97 | 164.98 | 164.98 | -0.09% | 7,488 |
| Jul 24, 2025 | 164.17 | 165.71 | 164.17 | 165.12 | 165.12 | 1.07% | 12,359 |
| Jul 23, 2025 | 162.62 | 163.46 | 161.69 | 163.38 | 163.38 | 1.74% | 20,523 |
| Jul 22, 2025 | 155.45 | 160.69 | 155.45 | 160.59 | 160.59 | 3.75% | 13,170 |
| Jul 21, 2025 | 155.40 | 156.23 | 154.75 | 154.79 | 154.79 | -0.42% | 15,628 |
| Jul 18, 2025 | 158.09 | 158.09 | 155.32 | 155.44 | 155.44 | -1.57% | 2,984 |
| Jul 17, 2025 | 157.91 | 158.42 | 157.35 | 157.93 | 157.93 | 0.03% | 7,311 |
| Jul 16, 2025 | 156.58 | 157.89 | 156.56 | 157.88 | 157.88 | 1.30% | 4,975 |
| Jul 15, 2025 | 159.22 | 159.22 | 155.72 | 155.85 | 155.85 | -1.83% | 4,905 |
| Jul 14, 2025 | 157.40 | 159.09 | 157.40 | 158.76 | 158.76 | 0.34% | 7,268 |
| Jul 11, 2025 | 159.77 | 159.77 | 158.04 | 158.22 | 158.22 | -1.81% | 10,761 |
| Jul 10, 2025 | 159.06 | 161.49 | 159.06 | 161.14 | 161.14 | 1.31% | 7,558 |
| Jul 9, 2025 | 159.94 | 159.95 | 158.20 | 159.05 | 159.05 | 1.05% | 7,000 |
| Jul 8, 2025 | 155.70 | 158.47 | 155.70 | 157.40 | 157.40 | 1.10% | 3,753 |
| Jul 7, 2025 | 156.60 | 156.60 | 154.91 | 155.68 | 155.68 | -1.28% | 10,118 |
| Jul 3, 2025 | 157.78 | 157.88 | 157.14 | 157.70 | 157.70 | 0.15% | 6,745 |
| Jul 2, 2025 | 155.54 | 157.47 | 155.54 | 157.47 | 157.47 | 1.26% | 5,789 |
| Jul 1, 2025 | 153.11 | 157.50 | 153.11 | 155.51 | 155.51 | 1.45% | 8,074 |
| Jun 30, 2025 | 152.87 | 153.55 | 152.59 | 153.28 | 153.28 | 0.29% | 9,697 |