VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
195.12
+3.34 (1.74%)
At close: Feb 13, 2026, 4:00 PM EST
195.18
+0.06 (0.03%)
After-hours: Feb 13, 2026, 4:15 PM EST
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 191.88 | 196.79 | 191.88 | 195.12 | 195.12 | 1.74% | 7,669 |
| Feb 12, 2026 | 193.53 | 193.53 | 190.79 | 191.78 | 191.78 | -2.02% | 15,586 |
| Feb 11, 2026 | 194.10 | 195.79 | 193.64 | 195.72 | 195.72 | 0.73% | 6,675 |
| Feb 10, 2026 | 198.33 | 198.33 | 194.30 | 194.30 | 194.30 | -1.91% | 5,909 |
| Feb 9, 2026 | 199.44 | 199.44 | 197.38 | 198.09 | 198.09 | -0.64% | 9,100 |
| Feb 6, 2026 | 196.07 | 199.35 | 196.07 | 199.35 | 199.35 | 2.35% | 6,686 |
| Feb 5, 2026 | 198.09 | 199.06 | 194.35 | 194.77 | 194.77 | -1.57% | 3,561 |
| Feb 4, 2026 | 196.08 | 198.53 | 196.08 | 197.88 | 197.88 | 1.48% | 4,900 |
| Feb 3, 2026 | 197.12 | 199.06 | 195.00 | 195.00 | 195.00 | -1.07% | 4,077 |
| Feb 2, 2026 | 195.89 | 197.12 | 195.89 | 197.12 | 197.12 | 0.24% | 6,338 |
| Jan 30, 2026 | 197.04 | 197.04 | 195.86 | 196.65 | 196.65 | -0.80% | 5,558 |
| Jan 29, 2026 | 198.41 | 199.20 | 197.64 | 198.23 | 198.23 | -0.17% | 8,366 |
| Jan 28, 2026 | 199.26 | 199.32 | 198.34 | 198.56 | 198.56 | -1.27% | 5,983 |
| Jan 27, 2026 | 200.10 | 202.91 | 200.10 | 201.11 | 201.11 | 0.54% | 14,307 |
| Jan 26, 2026 | 197.98 | 200.03 | 197.62 | 200.03 | 200.03 | 1.07% | 12,677 |
| Jan 23, 2026 | 198.73 | 198.78 | 197.15 | 197.91 | 197.91 | -0.45% | 5,713 |
| Jan 22, 2026 | 197.98 | 200.40 | 197.98 | 198.80 | 198.80 | 0.81% | 7,547 |
| Jan 21, 2026 | 193.37 | 197.20 | 193.37 | 197.20 | 197.20 | 3.20% | 5,346 |
| Jan 20, 2026 | 188.78 | 191.22 | 186.47 | 191.10 | 191.10 | 0.11% | 5,844 |
| Jan 16, 2026 | 191.00 | 191.44 | 190.63 | 190.88 | 190.88 | 0.19% | 3,705 |
| Jan 15, 2026 | 192.19 | 192.19 | 190.52 | 190.53 | 190.52 | -0.92% | 6,039 |
| Jan 14, 2026 | 191.33 | 192.29 | 191.23 | 192.29 | 192.29 | 0.20% | 5,373 |
| Jan 13, 2026 | 192.67 | 192.67 | 191.63 | 191.89 | 191.89 | -0.02% | 3,898 |
| Jan 12, 2026 | 193.52 | 193.52 | 190.20 | 191.94 | 191.93 | -0.70% | 5,859 |
| Jan 9, 2026 | 195.30 | 195.59 | 193.26 | 193.29 | 193.29 | -0.25% | 9,186 |
| Jan 8, 2026 | 198.81 | 198.81 | 193.18 | 193.77 | 193.77 | -2.92% | 6,735 |
| Jan 7, 2026 | 198.02 | 200.00 | 198.00 | 199.60 | 199.60 | 2.46% | 16,277 |
| Jan 6, 2026 | 189.78 | 194.81 | 189.78 | 194.81 | 194.81 | 2.74% | 8,498 |
| Jan 5, 2026 | 190.16 | 190.16 | 187.38 | 189.62 | 189.62 | -0.32% | 22,829 |
| Jan 2, 2026 | 188.88 | 190.23 | 188.88 | 190.23 | 190.23 | 0.51% | 14,917 |
| Dec 31, 2025 | 190.01 | 190.01 | 189.27 | 189.27 | 189.26 | -0.39% | 3,306 |
| Dec 30, 2025 | 191.58 | 191.58 | 189.74 | 190.01 | 190.01 | -0.77% | 12,778 |
| Dec 29, 2025 | 191.94 | 192.32 | 191.06 | 191.48 | 191.48 | -0.49% | 3,686 |
| Dec 26, 2025 | 193.00 | 193.00 | 191.95 | 192.42 | 192.42 | -0.43% | 2,675 |
| Dec 24, 2025 | 192.06 | 193.27 | 192.06 | 193.26 | 193.26 | 0.40% | 6,311 |
| Dec 23, 2025 | 191.99 | 192.77 | 191.99 | 192.49 | 192.49 | -0.04% | 2,462 |
| Dec 22, 2025 | 191.27 | 192.79 | 191.27 | 192.57 | 192.57 | 0.36% | 3,641 |
| Dec 19, 2025 | 189.00 | 192.53 | 189.00 | 191.87 | 190.92 | 2.19% | 3,447 |
| Dec 18, 2025 | 189.11 | 189.11 | 187.49 | 187.76 | 186.82 | -1.12% | 4,988 |
| Dec 17, 2025 | 191.04 | 191.04 | 189.89 | 189.89 | 188.94 | -0.04% | 5,405 |
| Dec 16, 2025 | 190.94 | 190.94 | 189.41 | 189.96 | 189.01 | -0.60% | 3,510 |
| Dec 15, 2025 | 190.94 | 191.19 | 190.02 | 191.11 | 190.16 | 0.26% | 5,232 |
| Dec 12, 2025 | 192.35 | 192.35 | 190.18 | 190.61 | 189.66 | -0.63% | 4,612 |
| Dec 11, 2025 | 190.43 | 192.09 | 190.43 | 191.81 | 190.85 | 0.64% | 5,430 |
| Dec 10, 2025 | 188.74 | 190.67 | 188.74 | 190.59 | 189.64 | 1.00% | 4,364 |
| Dec 9, 2025 | 190.82 | 191.22 | 188.68 | 188.71 | 187.77 | -1.32% | 6,140 |
| Dec 8, 2025 | 195.14 | 195.14 | 191.08 | 191.22 | 190.27 | -1.74% | 8,112 |
| Dec 5, 2025 | 195.57 | 195.57 | 193.97 | 194.61 | 193.64 | -0.58% | 8,789 |
| Dec 4, 2025 | 195.02 | 196.64 | 195.02 | 195.74 | 194.76 | -0.74% | 7,048 |
| Dec 3, 2025 | 196.84 | 197.28 | 196.07 | 197.20 | 196.21 | 1.47% | 11,187 |