VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
240.41
-0.82 (-0.34%)
At close: Aug 24, 2026, 4:00 PM EDT
240.37
-0.04 (-0.02%)
After-hours: Aug 24, 2026, 7:30 PM EDT
BBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 241.13 | 241.13 | 237.75 | 240.41 | 240.41 | -0.34% | 8,501 |
| Aug 21, 2026 | 238.24 | 242.93 | 238.24 | 241.23 | 241.23 | 1.74% | 11,080 |
| Aug 20, 2026 | 240.10 | 240.10 | 237.11 | 237.11 | 237.11 | -2.83% | 17,467 |
| Aug 19, 2026 | 233.62 | 244.04 | 233.62 | 244.02 | 244.02 | 8.70% | 25,760 |
| Aug 18, 2026 | 224.00 | 225.25 | 224.00 | 224.48 | 224.48 | 0.99% | 6,192 |
| Aug 17, 2026 | 219.24 | 222.29 | 219.24 | 222.29 | 222.29 | 1.95% | 4,879 |
| Aug 14, 2026 | 219.52 | 219.52 | 217.03 | 218.04 | 218.04 | -0.73% | 3,437 |
| Aug 13, 2026 | 221.11 | 221.11 | 219.07 | 219.64 | 219.64 | -0.29% | 7,959 |
| Aug 12, 2026 | 219.47 | 221.00 | 218.30 | 220.27 | 220.27 | 0.25% | 3,857 |
| Aug 11, 2026 | 220.06 | 220.40 | 219.68 | 219.72 | 219.72 | -0.03% | 4,642 |
| Aug 10, 2026 | 219.00 | 220.00 | 218.10 | 219.79 | 219.79 | 1.48% | 6,545 |
| Aug 7, 2026 | 213.36 | 216.58 | 212.81 | 216.58 | 216.58 | 2.81% | 5,179 |
| Aug 6, 2026 | 212.35 | 212.35 | 209.36 | 210.67 | 210.67 | 0.08% | 7,319 |
| Aug 5, 2026 | 210.97 | 212.13 | 209.80 | 210.49 | 210.49 | 1.18% | 3,504 |
| Aug 4, 2026 | 204.31 | 208.03 | 204.31 | 208.03 | 208.03 | 1.84% | 8,508 |
| Aug 3, 2026 | 204.98 | 205.52 | 203.77 | 204.28 | 204.28 | -0.62% | 4,948 |
| Jul 31, 2026 | 204.60 | 205.92 | 203.71 | 205.55 | 205.55 | -1.18% | 3,831 |
| Jul 30, 2026 | 206.52 | 208.01 | 204.04 | 208.01 | 208.01 | -0.30% | 5,049 |
| Jul 29, 2026 | 210.10 | 210.62 | 208.64 | 208.64 | 208.64 | -0.69% | 22,506 |
| Jul 28, 2026 | 206.80 | 210.13 | 206.80 | 210.10 | 210.10 | 2.95% | 5,411 |
| Jul 27, 2026 | 204.32 | 206.13 | 204.07 | 204.07 | 204.07 | 0.25% | 3,445 |
| Jul 24, 2026 | 205.09 | 205.17 | 203.57 | 203.57 | 203.57 | -0.23% | 2,092 |
| Jul 23, 2026 | 201.31 | 204.03 | 201.31 | 204.03 | 204.03 | 1.43% | 3,284 |
| Jul 22, 2026 | 203.49 | 203.49 | 201.15 | 201.15 | 201.15 | -1.12% | 2,571 |
| Jul 21, 2026 | 202.14 | 204.04 | 200.73 | 203.42 | 203.42 | 0.56% | 7,033 |
| Jul 20, 2026 | 204.50 | 204.67 | 202.29 | 202.29 | 202.29 | -1.22% | 3,217 |
| Jul 17, 2026 | 206.01 | 207.09 | 204.23 | 204.78 | 204.78 | -0.72% | 2,916 |
| Jul 16, 2026 | 205.72 | 206.25 | 205.14 | 206.25 | 206.25 | 1.11% | 3,430 |
| Jul 15, 2026 | 203.10 | 204.46 | 203.10 | 203.99 | 203.99 | 0.57% | 3,413 |
| Jul 14, 2026 | 204.34 | 204.34 | 202.37 | 202.83 | 202.83 | -0.80% | 4,880 |
| Jul 13, 2026 | 205.45 | 205.45 | 203.53 | 204.46 | 204.46 | -0.53% | 3,217 |
| Jul 10, 2026 | 206.39 | 206.39 | 205.17 | 205.55 | 205.55 | -2.18% | 4,345 |
| Jul 9, 2026 | 209.99 | 211.57 | 209.95 | 210.13 | 210.13 | 0.41% | 4,547 |
| Jul 8, 2026 | 210.37 | 210.37 | 208.64 | 209.28 | 209.28 | -1.47% | 3,430 |
| Jul 7, 2026 | 212.12 | 212.54 | 210.91 | 212.39 | 212.39 | 0.98% | 5,426 |
| Jul 6, 2026 | 211.26 | 211.26 | 208.10 | 210.33 | 210.33 | -0.48% | 12,042 |
| Jul 2, 2026 | 205.43 | 211.34 | 205.43 | 211.34 | 211.34 | 3.37% | 7,012 |
| Jul 1, 2026 | 203.86 | 204.61 | 203.86 | 204.46 | 204.46 | 0.60% | 2,257 |
| Jun 30, 2026 | 203.33 | 203.77 | 202.29 | 203.24 | 203.24 | -0.25% | 6,274 |
| Jun 29, 2026 | 201.59 | 203.78 | 201.59 | 203.74 | 203.74 | 1.32% | 4,160 |
| Jun 26, 2026 | 197.32 | 202.20 | 197.32 | 201.08 | 201.08 | 2.32% | 5,105 |
| Jun 25, 2026 | 198.17 | 199.32 | 196.51 | 196.51 | 196.51 | 0.79% | 8,459 |
| Jun 24, 2026 | 191.96 | 195.85 | 191.96 | 194.96 | 194.96 | 2.17% | 9,209 |
| Jun 23, 2026 | 189.19 | 192.53 | 189.19 | 190.83 | 190.83 | 0.77% | 5,764 |
| Jun 22, 2026 | 188.33 | 189.37 | 187.44 | 189.37 | 189.37 | 0.92% | 5,860 |
| Jun 18, 2026 | 190.04 | 190.04 | 185.77 | 187.65 | 187.64 | -0.24% | 8,623 |
| Jun 17, 2026 | 188.94 | 190.33 | 188.10 | 188.10 | 188.10 | 0.07% | 4,300 |
| Jun 16, 2026 | 187.25 | 188.77 | 187.24 | 187.97 | 187.97 | -0.08% | 2,543 |
| Jun 15, 2026 | 188.70 | 188.70 | 187.78 | 188.13 | 188.13 | 0.30% | 3,537 |
| Jun 12, 2026 | 188.16 | 188.16 | 187.20 | 187.56 | 187.56 | -0.17% | 2,829 |