VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
146.43
-3.06 (-2.05%)
May 21, 2025, 4:00 PM - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 148.04 | 148.31 | 146.17 | 146.43 | 146.43 | -2.05% | 13,089 |
| May 20, 2025 | 147.76 | 149.96 | 147.58 | 149.49 | 149.49 | 1.18% | 13,051 |
| May 19, 2025 | 144.73 | 147.74 | 144.73 | 147.74 | 147.74 | 1.52% | 14,815 |
| May 16, 2025 | 143.46 | 145.53 | 143.37 | 145.53 | 145.53 | 1.50% | 16,000 |
| May 15, 2025 | 140.80 | 143.38 | 140.17 | 143.38 | 143.38 | 2.24% | 23,209 |
| May 14, 2025 | 143.53 | 143.53 | 140.24 | 140.24 | 140.24 | -2.36% | 8,151 |
| May 13, 2025 | 146.17 | 146.17 | 143.63 | 143.63 | 143.63 | -1.90% | 14,714 |
| May 12, 2025 | 141.25 | 146.50 | 141.25 | 146.41 | 146.41 | 4.54% | 21,233 |
| May 9, 2025 | 143.61 | 144.20 | 139.92 | 140.05 | 140.05 | -2.12% | 16,855 |
| May 8, 2025 | 140.87 | 143.36 | 140.83 | 143.09 | 143.09 | -1.10% | 12,961 |
| May 7, 2025 | 144.42 | 145.02 | 143.74 | 144.68 | 144.68 | 0.70% | 5,142 |
| May 6, 2025 | 150.14 | 150.14 | 143.31 | 143.67 | 143.67 | -5.36% | 9,373 |
| May 5, 2025 | 151.14 | 152.16 | 150.95 | 151.80 | 151.80 | -0.01% | 11,815 |
| May 2, 2025 | 152.93 | 153.61 | 151.40 | 151.82 | 151.82 | 1.26% | 5,459 |
| May 1, 2025 | 152.18 | 152.18 | 148.66 | 149.93 | 149.93 | -1.75% | 10,252 |
| Apr 30, 2025 | 150.36 | 153.00 | 150.04 | 152.60 | 152.60 | 1.05% | 7,499 |
| Apr 29, 2025 | 149.39 | 151.74 | 149.39 | 151.02 | 151.02 | 0.56% | 14,963 |
| Apr 28, 2025 | 150.00 | 150.61 | 148.82 | 150.18 | 150.18 | 0.93% | 9,596 |
| Apr 25, 2025 | 148.51 | 148.80 | 147.50 | 148.80 | 148.80 | -0.91% | 3,399 |
| Apr 24, 2025 | 147.80 | 150.17 | 147.80 | 150.17 | 150.17 | 1.53% | 3,593 |
| Apr 23, 2025 | 150.54 | 150.54 | 147.60 | 147.90 | 147.90 | 1.05% | 3,266 |
| Apr 22, 2025 | 144.45 | 146.60 | 144.13 | 146.36 | 146.36 | 2.22% | 22,879 |
| Apr 21, 2025 | 143.46 | 144.22 | 141.99 | 143.18 | 143.18 | -0.93% | 18,475 |
| Apr 17, 2025 | 144.26 | 145.06 | 143.69 | 144.52 | 144.52 | -0.31% | 8,721 |
| Apr 16, 2025 | 147.07 | 147.32 | 144.35 | 144.97 | 144.97 | -1.87% | 14,860 |
| Apr 15, 2025 | 148.70 | 148.86 | 147.04 | 147.74 | 147.74 | -0.60% | 7,070 |
| Apr 14, 2025 | 146.02 | 149.42 | 145.98 | 148.63 | 148.63 | 2.99% | 16,732 |
| Apr 11, 2025 | 141.52 | 144.99 | 140.61 | 144.32 | 144.32 | 2.65% | 17,294 |
| Apr 10, 2025 | 146.13 | 146.13 | 136.71 | 140.59 | 140.59 | -4.57% | 78,034 |
| Apr 9, 2025 | 137.06 | 147.75 | 135.34 | 147.33 | 147.33 | 5.16% | 60,294 |
| Apr 8, 2025 | 146.30 | 147.33 | 138.40 | 140.10 | 140.10 | -3.06% | 28,320 |
| Apr 7, 2025 | 141.57 | 148.45 | 139.61 | 144.52 | 144.52 | -0.93% | 41,386 |
| Apr 4, 2025 | 151.30 | 151.68 | 145.87 | 145.87 | 145.87 | -5.37% | 20,288 |
| Apr 3, 2025 | 153.85 | 155.76 | 153.85 | 154.14 | 154.14 | -1.07% | 16,852 |
| Apr 2, 2025 | 153.66 | 156.07 | 153.66 | 155.80 | 155.80 | 1.18% | 9,806 |
| Apr 1, 2025 | 157.34 | 157.52 | 153.99 | 153.99 | 153.99 | -2.12% | 7,037 |
| Mar 31, 2025 | 155.91 | 157.94 | 154.40 | 157.33 | 157.33 | -0.69% | 9,316 |
| 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 |