VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
158.43
-1.34 (-0.84%)
At close: Mar 28, 2025, 4:00 PM
158.01
-0.42 (-0.27%)
After-hours: Mar 28, 2025, 4:07 PM EDT
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 159.44 | 159.44 | 158.35 | 158.43 | 158.43 | -0.84% | 3,163 |
| Mar 27, 2025 | 158.85 | 159.86 | 158.85 | 159.77 | 159.77 | 0.53% | 1,883 |
| Mar 26, 2025 | 160.63 | 160.63 | 158.92 | 158.92 | 158.92 | -1.07% | 3,278 |
| Mar 25, 2025 | 162.20 | 162.46 | 160.06 | 160.64 | 160.64 | -1.37% | 2,111 |
| Mar 24, 2025 | 162.19 | 163.53 | 162.19 | 162.87 | 162.87 | 0.55% | 9,126 |
| Mar 21, 2025 | 159.25 | 161.98 | 159.25 | 161.98 | 161.98 | 1.24% | 2,805 |
| Mar 20, 2025 | 161.96 | 161.96 | 160.00 | 160.00 | 160.00 | -1.51% | 8,658 |
| Mar 19, 2025 | 161.81 | 162.58 | 161.16 | 162.46 | 162.46 | -0.06% | 6,550 |
| Mar 18, 2025 | 163.03 | 163.14 | 162.31 | 162.55 | 162.55 | -1.09% | 8,151 |
| Mar 17, 2025 | 161.45 | 164.99 | 161.45 | 164.34 | 164.34 | 1.03% | 8,783 |
| Mar 14, 2025 | 161.39 | 162.87 | 161.39 | 162.66 | 162.66 | 0.99% | 7,152 |
| Mar 13, 2025 | 162.06 | 162.27 | 160.34 | 161.06 | 161.06 | -0.52% | 6,628 |
| Mar 12, 2025 | 161.44 | 162.55 | 160.56 | 161.90 | 161.90 | 0.07% | 4,640 |
| Mar 11, 2025 | 164.82 | 164.82 | 160.47 | 161.78 | 161.78 | -1.95% | 6,828 |
| Mar 10, 2025 | 164.91 | 167.10 | 164.49 | 165.00 | 165.00 | -0.59% | 8,925 |
| Mar 7, 2025 | 164.10 | 167.29 | 164.10 | 165.98 | 165.98 | 0.84% | 15,268 |
| Mar 6, 2025 | 164.19 | 165.17 | 163.80 | 164.61 | 164.61 | -0.54% | 4,526 |
| Mar 5, 2025 | 162.57 | 165.75 | 162.57 | 165.50 | 165.50 | 1.92% | 5,592 |
| Mar 4, 2025 | 163.05 | 163.17 | 161.47 | 162.38 | 162.38 | -0.05% | 12,744 |
| Mar 3, 2025 | 164.14 | 164.51 | 162.07 | 162.46 | 162.46 | -1.29% | 4,864 |
| Feb 28, 2025 | 162.53 | 164.58 | 162.53 | 164.58 | 164.58 | 1.06% | 3,931 |
| Feb 27, 2025 | 163.86 | 165.68 | 162.86 | 162.86 | 162.86 | -1.14% | 3,649 |
| Feb 26, 2025 | 165.77 | 166.04 | 164.22 | 164.74 | 164.74 | -0.62% | 7,069 |
| Feb 25, 2025 | 166.55 | 166.66 | 165.40 | 165.77 | 165.77 | -0.23% | 7,300 |
| Feb 24, 2025 | 165.38 | 166.69 | 165.38 | 166.16 | 166.16 | 0.43% | 6,659 |
| Feb 21, 2025 | 165.61 | 166.31 | 164.87 | 165.45 | 165.45 | 0.50% | 19,838 |
| Feb 20, 2025 | 163.57 | 164.86 | 163.57 | 164.63 | 164.63 | 0.66% | 5,461 |
| Feb 19, 2025 | 161.60 | 163.55 | 161.60 | 163.55 | 163.55 | 1.35% | 4,943 |
| Feb 18, 2025 | 161.16 | 162.31 | 160.98 | 161.37 | 161.37 | 0.50% | 10,709 |
| Feb 14, 2025 | 161.58 | 162.35 | 160.42 | 160.56 | 160.56 | -0.74% | 9,858 |
| Feb 13, 2025 | 160.42 | 161.94 | 159.87 | 161.75 | 161.75 | 0.75% | 5,182 |
| Feb 12, 2025 | 158.55 | 160.54 | 158.55 | 160.54 | 160.54 | 0.94% | 8,898 |
| Feb 11, 2025 | 160.00 | 160.00 | 159.01 | 159.05 | 159.05 | -1.58% | 19,202 |
| Feb 10, 2025 | 161.52 | 161.95 | 161.08 | 161.61 | 161.61 | -0.86% | 6,350 |
| Feb 7, 2025 | 166.07 | 166.07 | 163.01 | 163.01 | 163.01 | -2.65% | 7,932 |
| Feb 6, 2025 | 170.61 | 170.61 | 167.10 | 167.45 | 167.45 | -1.26% | 4,111 |
| Feb 5, 2025 | 166.00 | 170.02 | 166.00 | 169.58 | 169.58 | 2.68% | 5,729 |
| Feb 4, 2025 | 164.84 | 166.32 | 164.73 | 165.16 | 165.16 | -0.15% | 4,310 |
| Feb 3, 2025 | 163.76 | 165.99 | 163.76 | 165.40 | 165.40 | 0.09% | 11,021 |
| Jan 31, 2025 | 165.36 | 167.52 | 165.25 | 165.25 | 165.25 | 0.05% | 9,066 |
| Jan 30, 2025 | 164.76 | 165.68 | 164.15 | 165.17 | 165.17 | 0.87% | 6,285 |
| Jan 29, 2025 | 164.30 | 164.46 | 163.17 | 163.75 | 163.75 | -0.53% | 4,353 |
| Jan 28, 2025 | 164.63 | 165.24 | 163.91 | 164.62 | 164.62 | 0.03% | 8,217 |
| Jan 27, 2025 | 162.39 | 165.51 | 162.39 | 164.57 | 164.57 | 0.86% | 13,615 |
| Jan 24, 2025 | 163.67 | 164.27 | 162.79 | 163.17 | 163.17 | -0.39% | 8,665 |
| Jan 23, 2025 | 161.71 | 164.00 | 160.30 | 163.81 | 163.81 | 1.22% | 10,591 |
| Jan 22, 2025 | 162.00 | 162.85 | 161.81 | 161.84 | 161.84 | -0.10% | 4,527 |
| Jan 21, 2025 | 159.34 | 162.00 | 159.34 | 162.00 | 162.00 | 2.41% | 55,519 |
| Jan 17, 2025 | 159.50 | 159.50 | 158.07 | 158.18 | 158.18 | -0.17% | 5,034 |
| Jan 16, 2025 | 158.93 | 158.93 | 158.15 | 158.45 | 158.45 | -0.64% | 10,576 |