VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
196.38
+3.24 (1.68%)
At close: Nov 25, 2025, 4:00 PM EST
196.32
-0.06 (-0.03%)
After-hours: Nov 25, 2025, 6:02 PM EST
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 195.37 | 196.38 | 194.97 | 196.38 | 196.38 | 1.68% | 24,298 |
| Nov 24, 2025 | 193.17 | 194.46 | 192.67 | 193.14 | 193.14 | 0.44% | 8,129 |
| Nov 21, 2025 | 189.94 | 193.68 | 189.94 | 192.29 | 192.29 | 1.53% | 10,186 |
| Nov 20, 2025 | 192.64 | 193.34 | 189.32 | 189.39 | 189.39 | -0.26% | 15,367 |
| Nov 19, 2025 | 190.04 | 190.14 | 188.37 | 189.89 | 189.89 | -0.32% | 18,837 |
| Nov 18, 2025 | 188.42 | 190.68 | 187.89 | 190.51 | 190.51 | 1.00% | 6,651 |
| Nov 17, 2025 | 189.15 | 190.55 | 188.41 | 188.62 | 188.62 | 0.30% | 35,967 |
| Nov 14, 2025 | 186.65 | 189.47 | 186.65 | 188.05 | 188.05 | 0.15% | 4,063 |
| Nov 13, 2025 | 189.06 | 191.19 | 187.77 | 187.77 | 187.77 | -0.65% | 21,760 |
| Nov 12, 2025 | 187.79 | 189.61 | 187.79 | 189.00 | 189.00 | 1.04% | 20,018 |
| Nov 11, 2025 | 182.92 | 187.36 | 182.92 | 187.06 | 187.06 | 2.55% | 7,872 |
| Nov 10, 2025 | 181.98 | 182.62 | 181.30 | 182.40 | 182.40 | 0.92% | 7,762 |
| Nov 7, 2025 | 181.21 | 181.21 | 178.78 | 180.74 | 180.74 | -0.51% | 3,876 |
| Nov 6, 2025 | 181.96 | 181.96 | 181.25 | 181.67 | 181.67 | -0.06% | 4,664 |
| Nov 5, 2025 | 179.05 | 182.66 | 179.05 | 181.77 | 181.77 | 1.74% | 6,145 |
| Nov 4, 2025 | 180.07 | 180.42 | 178.67 | 178.67 | 178.67 | -0.76% | 4,961 |
| Nov 3, 2025 | 180.92 | 180.92 | 177.35 | 180.03 | 180.03 | -0.61% | 11,393 |
| Oct 31, 2025 | 178.08 | 181.15 | 178.08 | 181.14 | 181.14 | 1.71% | 6,006 |
| Oct 30, 2025 | 177.75 | 178.76 | 177.75 | 178.09 | 178.09 | 0.71% | 4,639 |
| Oct 29, 2025 | 176.94 | 178.66 | 176.30 | 176.84 | 176.84 | -0.47% | 2,616 |
| 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 | 173.28 | 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 |