VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
194.81
+5.19 (2.74%)
At close: Jan 6, 2026, 4:00 PM EST
194.90
+0.09 (0.04%)
After-hours: Jan 6, 2026, 4:49 PM EST
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 189.78 | 194.72 | 189.78 | 194.72 | - | 2.69% | 8,489 |
| Jan 5, 2026 | 190.16 | 190.16 | 187.38 | 189.62 | 189.62 | -0.32% | 22,829 |
| Jan 2, 2026 | 188.88 | 190.23 | 188.88 | 190.23 | 190.23 | 0.51% | 14,917 |
| Dec 31, 2025 | 190.01 | 190.01 | 189.27 | 189.27 | 189.26 | -0.39% | 3,306 |
| Dec 30, 2025 | 191.58 | 191.58 | 189.74 | 190.01 | 190.01 | -0.77% | 12,778 |
| Dec 29, 2025 | 191.94 | 192.32 | 191.06 | 191.48 | 191.48 | -0.49% | 3,686 |
| Dec 26, 2025 | 193.00 | 193.00 | 191.95 | 192.42 | 192.42 | -0.43% | 2,675 |
| Dec 24, 2025 | 192.06 | 193.27 | 192.06 | 193.26 | 193.26 | 0.40% | 6,311 |
| Dec 23, 2025 | 191.99 | 192.77 | 191.99 | 192.49 | 192.49 | -0.04% | 2,462 |
| Dec 22, 2025 | 191.27 | 192.79 | 191.27 | 192.57 | 192.57 | 0.36% | 3,641 |
| Dec 19, 2025 | 189.00 | 192.53 | 189.00 | 191.87 | 190.92 | 2.19% | 3,447 |
| Dec 18, 2025 | 189.11 | 189.11 | 187.49 | 187.76 | 186.82 | -1.12% | 4,988 |
| Dec 17, 2025 | 191.04 | 191.04 | 189.89 | 189.89 | 188.94 | -0.04% | 5,405 |
| Dec 16, 2025 | 190.94 | 190.94 | 189.41 | 189.96 | 189.01 | -0.60% | 3,510 |
| Dec 15, 2025 | 190.94 | 191.19 | 190.02 | 191.11 | 190.16 | 0.26% | 5,232 |
| Dec 12, 2025 | 192.35 | 192.35 | 190.18 | 190.61 | 189.66 | -0.63% | 4,612 |
| Dec 11, 2025 | 190.43 | 192.09 | 190.43 | 191.81 | 190.85 | 0.64% | 5,430 |
| Dec 10, 2025 | 188.74 | 190.67 | 188.74 | 190.59 | 189.64 | 1.00% | 4,364 |
| Dec 9, 2025 | 190.82 | 191.22 | 188.68 | 188.71 | 187.77 | -1.32% | 6,140 |
| Dec 8, 2025 | 195.14 | 195.14 | 191.08 | 191.22 | 190.27 | -1.74% | 8,112 |
| Dec 5, 2025 | 195.57 | 195.57 | 193.97 | 194.61 | 193.64 | -0.58% | 8,789 |
| Dec 4, 2025 | 195.02 | 196.64 | 195.02 | 195.74 | 194.76 | -0.74% | 7,048 |
| Dec 3, 2025 | 196.84 | 197.28 | 196.07 | 197.20 | 196.21 | 1.47% | 11,187 |
| Dec 2, 2025 | 195.02 | 195.45 | 194.17 | 194.33 | 193.36 | 0.05% | 6,917 |
| Dec 1, 2025 | 196.31 | 196.97 | 194.10 | 194.24 | 193.27 | -1.80% | 12,239 |
| Nov 28, 2025 | 197.65 | 197.79 | 197.00 | 197.79 | 196.80 | 0.08% | 13,435 |
| Nov 26, 2025 | 196.65 | 198.08 | 196.65 | 197.63 | 196.64 | 0.64% | 8,153 |
| Nov 25, 2025 | 195.37 | 196.38 | 194.97 | 196.38 | 195.40 | 1.68% | 24,298 |
| Nov 24, 2025 | 193.17 | 194.46 | 192.67 | 193.14 | 192.17 | 0.44% | 8,129 |
| Nov 21, 2025 | 189.94 | 193.68 | 189.94 | 192.29 | 191.33 | 1.53% | 10,186 |
| Nov 20, 2025 | 192.64 | 193.34 | 189.32 | 189.39 | 188.45 | -0.26% | 15,367 |
| Nov 19, 2025 | 190.04 | 190.14 | 188.37 | 189.89 | 188.94 | -0.32% | 18,837 |
| Nov 18, 2025 | 188.42 | 190.68 | 187.89 | 190.51 | 189.56 | 1.00% | 6,651 |
| Nov 17, 2025 | 189.15 | 190.55 | 188.41 | 188.62 | 187.68 | 0.30% | 35,967 |
| Nov 14, 2025 | 186.65 | 189.47 | 186.65 | 188.05 | 187.11 | 0.15% | 4,063 |
| Nov 13, 2025 | 189.06 | 191.19 | 187.77 | 187.77 | 186.84 | -0.65% | 21,760 |
| Nov 12, 2025 | 187.79 | 189.61 | 187.79 | 189.00 | 188.06 | 1.04% | 20,018 |
| Nov 11, 2025 | 182.92 | 187.36 | 182.92 | 187.06 | 186.13 | 2.55% | 7,872 |
| Nov 10, 2025 | 181.98 | 182.62 | 181.30 | 182.40 | 181.49 | 0.92% | 7,762 |
| Nov 7, 2025 | 181.21 | 181.21 | 178.78 | 180.74 | 179.83 | -0.51% | 3,876 |
| Nov 6, 2025 | 181.96 | 181.96 | 181.25 | 181.67 | 180.76 | -0.06% | 4,664 |
| Nov 5, 2025 | 179.05 | 182.66 | 179.05 | 181.77 | 180.87 | 1.74% | 6,145 |
| Nov 4, 2025 | 180.07 | 180.42 | 178.67 | 178.67 | 177.78 | -0.76% | 4,961 |
| Nov 3, 2025 | 180.92 | 180.92 | 177.35 | 180.03 | 179.13 | -0.61% | 11,393 |
| Oct 31, 2025 | 178.08 | 181.15 | 178.08 | 181.14 | 180.24 | 1.71% | 6,006 |
| Oct 30, 2025 | 177.75 | 178.76 | 177.75 | 178.09 | 177.20 | 0.71% | 4,639 |
| Oct 29, 2025 | 176.94 | 178.66 | 176.30 | 176.84 | 175.96 | -0.47% | 2,616 |
| Oct 28, 2025 | 177.52 | 178.28 | 177.27 | 177.67 | 176.79 | -0.23% | 3,229 |
| Oct 27, 2025 | 177.72 | 178.09 | 177.45 | 178.09 | 177.20 | 0.33% | 2,888 |
| Oct 24, 2025 | 177.57 | 177.82 | 177.45 | 177.51 | 176.63 | 0.06% | 1,476 |