VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
159.34
+1.85 (1.17%)
Aug 8, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 159.55 | 159.98 | 159.04 | 159.34 | 159.34 | 1.17% | 4,553 |
| Aug 7, 2025 | 157.80 | 158.07 | 156.45 | 157.49 | 157.49 | -0.15% | 7,026 |
| Aug 6, 2025 | 158.37 | 158.37 | 157.00 | 157.74 | 157.74 | -2.17% | 4,759 |
| Aug 5, 2025 | 162.50 | 162.50 | 161.18 | 161.23 | 161.23 | -2.39% | 10,998 |
| Aug 4, 2025 | 163.77 | 165.21 | 163.25 | 165.18 | 165.18 | 1.61% | 4,812 |
| Aug 1, 2025 | 161.34 | 162.66 | 160.06 | 162.56 | 162.56 | 0.33% | 5,112 |
| Jul 31, 2025 | 164.14 | 166.01 | 161.70 | 162.04 | 162.04 | -1.06% | 5,559 |
| Jul 30, 2025 | 164.84 | 165.02 | 162.91 | 163.77 | 163.77 | -0.22% | 3,967 |
| Jul 29, 2025 | 163.46 | 164.14 | 163.32 | 164.14 | 164.14 | 0.55% | 5,333 |
| Jul 28, 2025 | 164.59 | 164.73 | 163.24 | 163.24 | 163.24 | -1.05% | 5,915 |
| Jul 25, 2025 | 164.80 | 165.35 | 163.97 | 164.98 | 164.98 | -0.09% | 7,488 |
| Jul 24, 2025 | 164.17 | 165.71 | 164.17 | 165.12 | 165.12 | 1.07% | 12,359 |
| Jul 23, 2025 | 162.62 | 163.46 | 161.69 | 163.38 | 163.38 | 1.74% | 20,523 |
| Jul 22, 2025 | 155.45 | 160.69 | 155.45 | 160.59 | 160.59 | 3.75% | 13,170 |
| Jul 21, 2025 | 155.40 | 156.23 | 154.75 | 154.79 | 154.79 | -0.42% | 15,628 |
| Jul 18, 2025 | 158.09 | 158.09 | 155.32 | 155.44 | 155.44 | -1.57% | 2,984 |
| Jul 17, 2025 | 157.91 | 158.42 | 157.35 | 157.93 | 157.93 | 0.03% | 7,311 |
| Jul 16, 2025 | 156.58 | 157.89 | 156.56 | 157.88 | 157.88 | 1.30% | 4,975 |
| Jul 15, 2025 | 159.22 | 159.22 | 155.72 | 155.85 | 155.85 | -1.83% | 4,905 |
| Jul 14, 2025 | 157.40 | 159.09 | 157.40 | 158.76 | 158.76 | 0.34% | 7,268 |
| Jul 11, 2025 | 159.77 | 159.77 | 158.04 | 158.22 | 158.22 | -1.81% | 10,761 |
| Jul 10, 2025 | 159.06 | 161.49 | 159.06 | 161.14 | 161.14 | 1.31% | 7,558 |
| Jul 9, 2025 | 159.94 | 159.95 | 158.20 | 159.05 | 159.05 | 1.05% | 7,000 |
| Jul 8, 2025 | 155.70 | 158.47 | 155.70 | 157.40 | 157.40 | 1.10% | 3,753 |
| Jul 7, 2025 | 156.60 | 156.60 | 154.91 | 155.68 | 155.68 | -1.28% | 10,118 |
| Jul 3, 2025 | 157.78 | 157.88 | 157.14 | 157.70 | 157.70 | 0.15% | 6,745 |
| Jul 2, 2025 | 155.54 | 157.47 | 155.54 | 157.47 | 157.47 | 1.26% | 5,789 |
| Jul 1, 2025 | 153.11 | 157.50 | 153.11 | 155.51 | 155.51 | 1.45% | 8,074 |
| Jun 30, 2025 | 152.87 | 153.55 | 152.59 | 153.28 | 153.28 | 0.29% | 9,697 |
| Jun 27, 2025 | 152.77 | 153.68 | 152.12 | 152.84 | 152.84 | 0.07% | 7,105 |
| Jun 26, 2025 | 152.83 | 153.83 | 152.44 | 152.73 | 152.73 | 0.11% | 4,535 |
| Jun 25, 2025 | 153.01 | 153.01 | 151.71 | 152.56 | 152.56 | -0.44% | 8,421 |
| Jun 24, 2025 | 151.16 | 153.59 | 151.16 | 153.23 | 153.23 | 1.62% | 8,291 |
| Jun 23, 2025 | 152.30 | 152.99 | 150.18 | 150.79 | 150.79 | -1.14% | 13,679 |
| Jun 20, 2025 | 152.80 | 152.88 | 152.41 | 152.53 | 152.53 | 0.23% | 9,730 |
| Jun 18, 2025 | 151.71 | 153.04 | 151.51 | 152.17 | 152.17 | 0.34% | 7,021 |
| Jun 17, 2025 | 154.25 | 154.25 | 151.66 | 151.66 | 151.66 | -2.02% | 3,428 |
| Jun 16, 2025 | 153.75 | 155.25 | 153.75 | 154.79 | 154.79 | -0.34% | 13,177 |
| Jun 13, 2025 | 154.97 | 155.92 | 154.97 | 155.32 | 155.32 | -0.48% | 9,437 |
| Jun 12, 2025 | 155.07 | 156.36 | 154.79 | 156.07 | 156.07 | 0.90% | 4,908 |
| Jun 11, 2025 | 155.01 | 155.94 | 154.54 | 154.68 | 154.68 | -0.23% | 7,119 |
| Jun 10, 2025 | 154.98 | 155.60 | 153.92 | 155.04 | 155.04 | 1.29% | 9,034 |
| Jun 9, 2025 | 152.60 | 153.71 | 151.64 | 153.06 | 153.06 | 0.33% | 11,211 |
| Jun 6, 2025 | 152.34 | 153.00 | 152.10 | 152.55 | 152.55 | 1.20% | 6,795 |
| Jun 5, 2025 | 151.21 | 152.47 | 150.29 | 150.74 | 150.74 | -0.29% | 10,531 |
| Jun 4, 2025 | 152.76 | 152.76 | 151.18 | 151.18 | 151.18 | 0.35% | 41,223 |
| Jun 3, 2025 | 149.78 | 151.27 | 148.79 | 150.66 | 150.66 | 0.84% | 9,616 |
| Jun 2, 2025 | 148.92 | 149.72 | 147.70 | 149.40 | 149.40 | 0.71% | 10,374 |
| May 30, 2025 | 148.70 | 148.80 | 147.18 | 148.34 | 148.34 | -1.39% | 10,914 |
| May 29, 2025 | 149.19 | 150.61 | 149.19 | 150.43 | 150.43 | 1.53% | 11,029 |