VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
177.67
-0.42 (-0.23%)
Oct 28, 2025, 4:00 PM EDT - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 177.52 | 178.28 | 177.27 | 177.67 | 177.67 | -0.23% | 3,229 |
| Oct 27, 2025 | 177.72 | 178.09 | 177.45 | 178.09 | 178.09 | 0.33% | 2,888 |
| Oct 24, 2025 | 177.57 | 177.82 | 177.45 | 177.51 | 177.51 | 0.06% | 1,476 |
| Oct 23, 2025 | 177.06 | 177.40 | 177.00 | 177.40 | 177.40 | 0.01% | 2,176 |
| Oct 22, 2025 | 178.70 | 178.96 | 177.09 | 177.39 | 177.39 | -1.04% | 2,536 |
| Oct 21, 2025 | 178.54 | 179.32 | 178.54 | 179.26 | 179.26 | 0.05% | 3,532 |
| Oct 20, 2025 | 178.11 | 179.81 | 177.53 | 179.18 | 179.18 | 1.43% | 46,041 |
| Oct 17, 2025 | 174.14 | 176.84 | 174.14 | 176.65 | 176.65 | 0.96% | 4,065 |
| Oct 16, 2025 | 174.90 | 177.42 | 174.44 | 174.97 | 174.97 | 0.30% | 6,522 |
| Oct 15, 2025 | 172.92 | 174.86 | 172.92 | 174.45 | 174.45 | 0.54% | 2,665 |
| Oct 14, 2025 | 172.96 | 174.19 | 172.96 | 173.52 | 173.52 | 0.02% | 2,377 |
| Oct 13, 2025 | 171.64 | 174.09 | 171.64 | 173.49 | 173.49 | 0.82% | 4,454 |
| Oct 10, 2025 | 174.89 | 174.89 | 171.63 | 172.08 | 172.08 | -1.49% | 5,234 |
| Oct 9, 2025 | 175.23 | 175.85 | 174.69 | 174.69 | 174.69 | -0.58% | 2,885 |
| Oct 8, 2025 | 174.48 | 176.34 | 174.48 | 175.71 | 175.71 | 0.72% | 2,884 |
| 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 |