VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
188.93
-1.48 (-0.78%)
Mar 6, 2026, 4:00 PM EST - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.76 | 188.96 | 187.44 | 188.93 | 188.93 | -0.78% | 12,133 |
| Mar 5, 2026 | 192.44 | 193.19 | 189.35 | 190.41 | 190.41 | -2.37% | 10,157 |
| Mar 4, 2026 | 193.50 | 195.04 | 192.29 | 195.04 | 195.04 | 1.41% | 4,414 |
| Mar 3, 2026 | 194.52 | 194.52 | 190.75 | 192.33 | 192.33 | -2.05% | 11,710 |
| Mar 2, 2026 | 196.69 | 197.02 | 195.14 | 196.36 | 196.36 | -0.82% | 4,654 |
| Feb 27, 2026 | 194.50 | 198.04 | 194.50 | 197.98 | 197.98 | 1.77% | 4,714 |
| Feb 26, 2026 | 196.52 | 196.52 | 192.44 | 194.53 | 194.53 | -1.04% | 3,984 |
| Feb 25, 2026 | 198.00 | 198.00 | 196.55 | 196.57 | 196.57 | -0.36% | 18,333 |
| Feb 24, 2026 | 196.99 | 197.86 | 196.99 | 197.28 | 197.28 | 0.24% | 2,178 |
| Feb 23, 2026 | 196.19 | 198.08 | 196.19 | 196.80 | 196.80 | -0.15% | 4,206 |
| Feb 20, 2026 | 196.42 | 197.54 | 196.42 | 197.11 | 197.11 | -0.03% | 11,424 |
| Feb 19, 2026 | 196.43 | 197.16 | 194.66 | 197.16 | 197.16 | 0.03% | 3,180 |
| Feb 18, 2026 | 196.26 | 197.11 | 196.26 | 197.10 | 197.10 | 0.65% | 2,509 |
| Feb 17, 2026 | 195.45 | 196.38 | 195.07 | 195.83 | 195.83 | 0.36% | 4,054 |
| Feb 13, 2026 | 191.88 | 196.79 | 191.88 | 195.12 | 195.12 | 1.74% | 7,669 |
| Feb 12, 2026 | 193.53 | 193.53 | 190.79 | 191.78 | 191.78 | -2.02% | 15,586 |
| Feb 11, 2026 | 194.10 | 195.79 | 193.64 | 195.72 | 195.72 | 0.73% | 6,675 |
| Feb 10, 2026 | 198.33 | 198.33 | 194.30 | 194.30 | 194.30 | -1.91% | 5,909 |
| Feb 9, 2026 | 199.44 | 199.44 | 197.38 | 198.09 | 198.09 | -0.64% | 9,100 |
| Feb 6, 2026 | 196.07 | 199.35 | 196.07 | 199.35 | 199.35 | 2.35% | 6,686 |
| Feb 5, 2026 | 198.09 | 199.06 | 194.35 | 194.77 | 194.77 | -1.57% | 3,561 |
| Feb 4, 2026 | 196.08 | 198.53 | 196.08 | 197.88 | 197.88 | 1.48% | 4,900 |
| Feb 3, 2026 | 197.12 | 199.06 | 195.00 | 195.00 | 195.00 | -1.07% | 4,077 |
| Feb 2, 2026 | 195.89 | 197.12 | 195.89 | 197.12 | 197.12 | 0.24% | 6,338 |
| Jan 30, 2026 | 197.04 | 197.04 | 195.86 | 196.65 | 196.65 | -0.80% | 5,558 |
| Jan 29, 2026 | 198.41 | 199.20 | 197.64 | 198.23 | 198.23 | -0.17% | 8,366 |
| Jan 28, 2026 | 199.26 | 199.32 | 198.34 | 198.56 | 198.56 | -1.27% | 5,983 |
| Jan 27, 2026 | 200.10 | 202.91 | 200.10 | 201.11 | 201.11 | 0.54% | 14,307 |
| Jan 26, 2026 | 197.98 | 200.03 | 197.62 | 200.03 | 200.03 | 1.07% | 12,677 |
| Jan 23, 2026 | 198.73 | 198.78 | 197.15 | 197.91 | 197.91 | -0.45% | 5,713 |
| Jan 22, 2026 | 197.98 | 200.40 | 197.98 | 198.80 | 198.80 | 0.81% | 7,547 |
| Jan 21, 2026 | 193.37 | 197.20 | 193.37 | 197.20 | 197.20 | 3.20% | 5,346 |
| Jan 20, 2026 | 188.78 | 191.22 | 186.47 | 191.10 | 191.10 | 0.11% | 5,844 |
| Jan 16, 2026 | 191.00 | 191.44 | 190.63 | 190.88 | 190.88 | 0.19% | 3,705 |
| Jan 15, 2026 | 192.19 | 192.19 | 190.52 | 190.53 | 190.52 | -0.92% | 6,039 |
| Jan 14, 2026 | 191.33 | 192.29 | 191.23 | 192.29 | 192.29 | 0.20% | 5,373 |
| Jan 13, 2026 | 192.67 | 192.67 | 191.63 | 191.89 | 191.89 | -0.02% | 3,898 |
| Jan 12, 2026 | 193.52 | 193.52 | 190.20 | 191.94 | 191.93 | -0.70% | 5,859 |
| Jan 9, 2026 | 195.30 | 195.59 | 193.26 | 193.29 | 193.29 | -0.25% | 9,186 |
| Jan 8, 2026 | 198.81 | 198.81 | 193.18 | 193.77 | 193.77 | -2.92% | 6,735 |
| Jan 7, 2026 | 198.02 | 200.00 | 198.00 | 199.60 | 199.60 | 2.46% | 16,277 |
| Jan 6, 2026 | 189.78 | 194.81 | 189.78 | 194.81 | 194.81 | 2.74% | 8,498 |
| 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 |