Skip to main content
VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
169.63
-2.72 (-1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024170.85170.85169.61169.63169.63-1.58%3,358
Oct 30, 2024171.61172.80171.61172.35172.35-0.03%2,800
Oct 29, 2024172.69172.69171.80172.40172.400.01%3,921
Oct 28, 2024172.02172.69171.99172.38172.380.84%4,171
Oct 25, 2024172.39172.39170.95170.95170.950.05%2,433
Oct 24, 2024172.91172.98170.87170.87170.87-1.59%2,800
Oct 23, 2024174.74174.74173.24173.63173.63-0.88%3,900
Oct 22, 2024173.83175.48173.83175.17175.170.02%2,403
Oct 21, 2024177.02177.02174.98175.13175.13-1.26%3,710
Oct 18, 2024176.98177.72176.98177.37177.370.10%2,238
Oct 17, 2024178.67178.67177.20177.20177.20-0.42%4,400
Oct 16, 2024177.82178.49177.72177.94177.94-0.17%2,537
Oct 15, 2024178.29178.95178.25178.25178.250.03%5,331
Oct 14, 2024176.99178.53176.99178.20178.200.15%2,700
Oct 11, 2024175.67178.10175.67177.93177.931.35%2,326
Oct 10, 2024174.39175.75174.39175.56175.560.15%2,500
Oct 9, 2024174.46175.36174.46175.30175.300.56%2,700
Oct 8, 2024173.29174.33173.29174.33174.330.58%4,700
Oct 7, 2024175.44175.44173.21173.33173.33-1.16%5,234
Oct 4, 2024175.75175.75174.81175.37175.370.59%2,100
Oct 3, 2024175.96176.07174.12174.35174.35-1.30%4,204
Oct 2, 2024176.07176.86175.74176.64176.640.02%3,400
Oct 1, 2024177.28177.28175.32176.60176.60-0.45%9,100
Sep 30, 2024177.40177.40176.67177.39177.390.45%1,421
Sep 27, 2024177.26177.62176.48176.60176.600.52%2,200
Sep 26, 2024174.40175.72174.40175.69175.691.16%3,500
Sep 25, 2024176.65176.65173.46173.68173.68-1.87%5,900
Sep 24, 2024177.38177.47176.85176.99176.99-0.70%4,443
Sep 23, 2024180.21180.21177.97178.24178.24-1.41%4,500
Sep 20, 2024181.84181.84179.91180.78180.78-0.57%2,700
Sep 19, 2024183.21183.21181.82181.82181.820.65%3,207
Sep 18, 2024181.09182.33180.40180.65180.65-0.12%4,434
Sep 17, 2024181.28181.54180.31180.86180.86-0.19%1,500
Sep 16, 2024181.74181.74180.82181.20181.20-3,641
Sep 13, 2024179.31181.20179.31181.20181.200.96%4,307
Sep 12, 2024177.60179.47176.14179.47179.470.23%6,300
Sep 11, 2024175.96179.05175.96179.05179.050.98%2,700
Sep 10, 2024176.32177.47175.46177.32177.320.34%4,900
Sep 9, 2024175.99177.27175.99176.72176.720.88%6,000
Sep 6, 2024178.00178.00174.18175.17175.17-1.06%3,600
Sep 5, 2024176.93177.35175.84177.05177.05-0.61%3,819
Sep 4, 2024177.87178.19177.50178.14178.14-0.13%6,200
Sep 3, 2024180.39180.98177.97178.37178.37-1.52%10,549
Aug 30, 2024180.55181.13180.55181.13181.13-0.39%2,800
Aug 29, 2024181.92183.64181.84181.84181.840.31%3,300
Aug 28, 2024180.94181.46180.94181.27181.27-0.23%1,639
Aug 27, 2024181.12181.69180.30181.69181.690.24%1,800
Aug 26, 2024182.26182.49181.25181.25181.25-0.27%2,600
Aug 23, 2024181.51182.40180.84181.74181.740.52%5,317
Aug 22, 2024182.04182.04180.60180.80180.80-1.05%3,100
Aug 21, 2024182.80182.93182.28182.72182.720.43%1,728
Aug 20, 2024182.62182.67181.93181.93181.93-0.37%4,843
Aug 19, 2024179.68182.61179.68182.61182.611.85%6,231
Aug 16, 2024178.89179.44178.85179.30179.300.07%3,144
Aug 15, 2024178.80179.19178.76179.18179.181.24%4,203
Aug 14, 2024177.79177.79176.76176.98176.98-0.52%13,900
Aug 13, 2024176.59177.91176.59177.91177.911.41%26,109
Aug 12, 2024175.58176.02175.19175.44175.44-0.39%5,000
Aug 9, 2024176.81176.81175.49176.13176.13-0.24%5,200
Aug 8, 2024172.56176.69172.56176.55176.552.90%3,700
Aug 7, 2024175.70175.70171.08171.57171.57-1.76%8,631
Aug 6, 2024173.72177.16173.72174.65174.650.67%11,100
Aug 5, 2024173.33174.03171.73173.48173.48-2.76%7,924
Aug 2, 2024179.16179.16175.66178.40178.40-1.57%5,900
Aug 1, 2024179.65181.39179.65181.24181.240.48%3,500
Jul 31, 2024181.36182.14180.21180.37180.370.01%8,000
Jul 30, 2024180.42181.37179.06180.35180.350.37%3,308
Jul 29, 2024179.78179.98179.22179.69179.690.35%4,500
Jul 26, 2024178.83179.83178.83179.06179.060.73%4,234
Jul 25, 2024177.81180.90177.77177.77177.770.29%10,200
Jul 24, 2024175.83177.88175.83177.26177.260.37%2,400
Jul 23, 2024178.12178.12176.49176.61176.61-0.84%2,400
Jul 22, 2024176.93178.10176.56178.10178.101.33%2,892
Jul 19, 2024175.32175.76174.80175.76175.760.38%4,624
Jul 18, 2024178.17179.14175.03175.10175.10-1.71%10,919
Jul 17, 2024177.98180.00177.66178.15178.15-0.58%14,258
Jul 16, 2024177.70179.54177.70179.19179.191.68%5,647
Jul 15, 2024177.52177.52176.00176.23176.23-0.34%5,989
Jul 12, 2024176.74177.68176.74176.84176.840.57%3,771
Jul 11, 2024173.13176.29173.13175.84175.841.82%4,032
Jul 10, 2024170.48172.77170.48172.69172.691.25%4,862
Jul 9, 2024168.92170.55168.80170.55170.550.79%4,240
Jul 8, 2024168.86169.49168.86169.22169.220.59%3,327
Jul 5, 2024167.17168.46167.17168.22168.220.69%7,246
Jul 3, 2024168.35168.53166.55167.06167.06-0.67%6,868
Jul 2, 2024167.93168.44167.61168.18168.18-0.15%4,334
Jul 1, 2024170.56171.02168.07168.44168.440.02%4,853
Jun 28, 2024169.74170.08168.41168.41168.41-0.94%6,674
Jun 27, 2024170.66170.66169.51170.01170.01-0.15%6,147
Jun 26, 2024170.66171.30170.26170.26170.26-1.14%5,799
Jun 25, 2024173.18173.49172.03172.22172.22-0.15%21,314
Jun 24, 2024170.99172.97170.94172.48172.482.51%14,729
Jun 21, 2024168.89169.04168.14168.25168.250.98%5,679
Jun 20, 2024164.83166.62163.78166.62166.621.33%8,747
Jun 18, 2024166.45166.45164.43164.43164.43-0.86%4,153
Jun 17, 2024166.03166.56165.43165.86165.86-0.59%7,292
Jun 14, 2024166.41166.85166.02166.85166.85-0.37%4,077
Jun 13, 2024167.80167.80167.01167.47167.47-0.43%7,138
Jun 12, 2024169.07169.07167.49168.19168.190.50%8,932
Jun 11, 2024167.14167.83166.33167.36167.36-0.23%8,667