VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
152.60
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 164.82 | 164.82 | 160.47 | 161.78 | 161.78 | -1.95% | 6,828 |
| Mar 10, 2025 | 164.91 | 167.10 | 164.49 | 165.00 | 165.00 | -0.59% | 8,925 |
| Mar 7, 2025 | 164.10 | 167.29 | 164.10 | 165.98 | 165.98 | 0.84% | 15,268 |
| Mar 6, 2025 | 164.19 | 165.17 | 163.80 | 164.61 | 164.61 | -0.54% | 4,526 |
| Mar 5, 2025 | 162.57 | 165.75 | 162.57 | 165.50 | 165.50 | 1.92% | 5,592 |
| Mar 4, 2025 | 163.05 | 163.17 | 161.47 | 162.38 | 162.38 | -0.05% | 12,744 |
| Mar 3, 2025 | 164.14 | 164.51 | 162.07 | 162.46 | 162.46 | -1.29% | 4,864 |
| Feb 28, 2025 | 162.53 | 164.58 | 162.53 | 164.58 | 164.58 | 1.06% | 3,931 |
| Feb 27, 2025 | 163.86 | 165.68 | 162.86 | 162.86 | 162.86 | -1.14% | 3,649 |
| Feb 26, 2025 | 165.77 | 166.04 | 164.22 | 164.74 | 164.74 | -0.62% | 7,069 |
| Feb 25, 2025 | 166.55 | 166.66 | 165.40 | 165.77 | 165.77 | -0.23% | 7,300 |
| Feb 24, 2025 | 165.38 | 166.69 | 165.38 | 166.16 | 166.16 | 0.43% | 6,659 |
| Feb 21, 2025 | 165.61 | 166.31 | 164.87 | 165.45 | 165.45 | 0.50% | 19,838 |
| Feb 20, 2025 | 163.57 | 164.86 | 163.57 | 164.63 | 164.63 | 0.66% | 5,461 |
| Feb 19, 2025 | 161.60 | 163.55 | 161.60 | 163.55 | 163.55 | 1.35% | 4,943 |