VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
160.38
+2.42 (1.53%)
Nov 20, 2024, 4:00 PM EST - Market open

BBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024158.26160.38158.01160.38160.381.53%5,293
Nov 19, 2024156.36158.20156.36157.96157.960.21%7,736
Nov 18, 2024157.70157.83156.94157.62157.62-0.18%16,004
Nov 15, 2024164.24164.24157.68157.91157.91-4.37%13,869
Nov 14, 2024169.00169.00165.13165.13165.13-2.47%17,347
Nov 13, 2024170.30170.41169.21169.31169.310.21%5,445
Nov 12, 2024172.24172.24168.71168.95168.95-2.28%3,301
Nov 11, 2024174.65175.28172.90172.90172.90-1.14%5,930
Nov 8, 2024174.28175.00174.18174.89174.890.42%3,138
Nov 7, 2024174.21174.54173.85174.15174.150.81%4,712
Nov 6, 2024174.57174.57171.78172.75172.75-0.27%2,966
Nov 5, 2024171.26173.21170.89173.21173.211.64%2,565
Nov 4, 2024171.16171.89170.24170.41170.41-0.23%1,583
Nov 1, 2024170.03171.03170.03170.81170.810.70%2,840
Oct 31, 2024170.85170.85169.61169.63169.63-1.58%3,358
Oct 30, 2024171.61172.80171.61172.35172.35-0.03%2,784
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%2,770
Oct 23, 2024174.74174.74173.24173.63173.63-0.88%3,881
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, 2024178.67178.67177.20177.20177.20-0.41%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%2,670
Oct 11, 2024175.67178.10175.67177.93177.931.35%2,326
Oct 10, 2024174.39175.75174.39175.56175.560.15%2,481
Oct 9, 2024174.46175.36174.46175.30175.300.56%2,660
Oct 8, 2024173.29174.33173.29174.33174.330.58%4,696
Oct 7, 2024175.44175.44173.21173.33173.33-1.16%5,234
Oct 4, 2024175.75175.75174.81175.37175.370.59%2,075
Oct 3, 2024175.96176.07174.12174.35174.35-1.30%4,204
Oct 2, 2024176.07176.86175.74176.64176.640.02%3,392
Oct 1, 2024177.28177.28175.32176.60176.60-0.45%9,075
Sep 30, 2024177.40177.40176.67177.39177.390.45%1,421
Sep 27, 2024177.26177.62176.48176.60176.600.52%2,178
Sep 26, 2024174.40175.72174.40175.69175.691.16%3,481
Sep 25, 2024176.65176.65173.46173.68173.68-1.87%5,891
Sep 24, 2024177.38177.47176.85176.99176.99-0.70%4,443
Sep 23, 2024180.21180.21177.97178.24178.24-1.41%4,463
Sep 20, 2024181.84181.84179.91180.78180.78-0.57%2,683
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%1,490
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%6,272
Sep 11, 2024175.96179.06175.96179.06179.060.98%2,657
Sep 10, 2024176.32177.47175.46177.32177.320.34%4,868
Sep 9, 2024175.99177.27175.99176.72176.720.88%5,998
Sep 6, 2024178.00178.00174.18175.17175.17-1.06%3,565
Sep 5, 2024176.93177.35175.84177.05177.05-0.61%3,819
Sep 4, 2024177.87178.19177.50178.14178.14-0.13%6,198
Sep 3, 2024180.39180.98177.97178.37178.37-1.52%10,549
Aug 30, 2024180.55181.13180.55181.13181.13-0.39%2,797
Aug 29, 2024181.92183.65181.84181.84181.840.31%3,253
Aug 28, 2024180.94181.46180.94181.27181.27-0.23%1,639
Aug 27, 2024181.12181.69180.30181.69181.690.24%1,764
Aug 26, 2024182.26182.49181.25181.25181.25-0.27%2,591
Aug 23, 2024181.51182.40180.84181.74181.740.52%5,317
Aug 22, 2024182.04182.04180.60180.80180.80-1.05%3,092
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, 2024178.80179.19178.76179.18179.181.25%4,203
Aug 14, 2024177.79177.79176.76176.98176.98-0.52%13,899
Aug 13, 2024176.59177.91176.59177.91177.911.41%26,109
Aug 12, 2024175.58176.02175.19175.44175.44-0.39%4,984
Aug 9, 2024176.81176.81175.49176.13176.13-0.24%5,164
Aug 8, 2024172.56176.69172.56176.55176.552.90%3,653
Aug 7, 2024175.70175.70171.08171.57171.57-1.76%8,631
Aug 6, 2024173.72177.16173.72174.65174.650.67%11,068
Aug 5, 2024173.33174.03171.73173.48173.48-2.76%7,924
Aug 2, 2024179.16179.16175.66178.40178.40-1.57%5,870
Aug 1, 2024179.65181.39179.65181.24181.240.48%3,478
Jul 31, 2024181.36182.14180.21180.37180.370.01%7,987
Jul 30, 2024180.42181.37179.06180.35180.350.37%3,308
Jul 29, 2024179.78179.98179.22179.69179.690.35%4,466
Jul 26, 2024178.83179.83178.83179.06179.060.73%4,234
Jul 25, 2024177.81180.90177.77177.77177.770.29%10,172
Jul 24, 2024175.83177.88175.83177.26177.260.37%2,367
Jul 23, 2024178.12178.12176.49176.61176.61-0.83%2,377
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