VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
246.49
+5.42 (2.25%)
At close: Oct 15, 2026, 4:00 PM EDT
246.33
-0.16 (-0.06%)
After-hours: Oct 15, 2026, 7:30 PM EDT
BBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 244.17 | 247.90 | 244.15 | 246.49 | 246.49 | 2.25% | 14,222 |
| Oct 14, 2026 | 237.25 | 241.43 | 237.25 | 241.07 | 241.07 | 2.18% | 10,734 |
| Oct 13, 2026 | 239.96 | 239.96 | 235.80 | 235.92 | 235.92 | -1.38% | 6,136 |
| Oct 12, 2026 | 241.41 | 241.78 | 238.61 | 239.22 | 239.22 | -0.52% | 10,159 |
| Oct 9, 2026 | 234.08 | 240.47 | 234.08 | 240.47 | 240.47 | 2.75% | 10,883 |
| Oct 8, 2026 | 236.45 | 236.45 | 230.26 | 234.03 | 234.03 | -1.61% | 15,791 |
| Oct 7, 2026 | 234.82 | 239.97 | 234.82 | 237.87 | 237.87 | 0.67% | 8,165 |
| Oct 6, 2026 | 241.76 | 243.69 | 235.05 | 236.30 | 236.30 | -1.76% | 16,034 |
| Oct 5, 2026 | 236.99 | 240.71 | 236.64 | 240.53 | 240.53 | 1.30% | 9,387 |
| Oct 2, 2026 | 238.12 | 238.35 | 236.49 | 237.45 | 237.45 | -0.54% | 11,617 |
| Oct 1, 2026 | 244.20 | 245.25 | 238.74 | 238.74 | 238.74 | -2.39% | 14,004 |
| Sep 30, 2026 | 245.10 | 246.55 | 244.14 | 244.58 | 244.58 | -0.43% | 6,874 |
| Sep 29, 2026 | 245.15 | 245.64 | 242.69 | 245.64 | 245.64 | 0.12% | 13,123 |
| Sep 28, 2026 | 243.88 | 245.91 | 243.37 | 245.34 | 245.34 | -0.01% | 10,271 |
| Sep 25, 2026 | 245.36 | 245.36 | 243.01 | 245.36 | 245.36 | 0.65% | 15,282 |
| Sep 24, 2026 | 240.96 | 243.80 | 240.96 | 243.78 | 243.78 | 1.49% | 7,256 |
| Sep 23, 2026 | 241.62 | 243.08 | 239.37 | 240.21 | 240.21 | -0.75% | 34,727 |
| Sep 22, 2026 | 238.45 | 242.80 | 238.45 | 242.03 | 242.03 | 1.81% | 5,537 |
| Sep 21, 2026 | 235.77 | 238.68 | 235.77 | 237.72 | 237.72 | 1.53% | 10,018 |
| Sep 18, 2026 | 236.66 | 237.15 | 234.01 | 234.14 | 234.14 | -1.09% | 2,519 |
| Sep 17, 2026 | 236.01 | 236.72 | 235.52 | 236.72 | 236.72 | 2.40% | 3,209 |
| Sep 16, 2026 | 231.68 | 231.68 | 231.17 | 231.17 | 231.17 | 0.20% | 3,421 |
| Sep 15, 2026 | 230.70 | 230.70 | 229.36 | 230.70 | 230.70 | -0.57% | 3,318 |
| Sep 14, 2026 | 230.06 | 232.10 | 229.59 | 232.02 | 232.02 | 1.15% | 4,581 |
| Sep 11, 2026 | 229.91 | 230.31 | 229.39 | 229.39 | 229.39 | 0.33% | 2,845 |
| Sep 10, 2026 | 229.22 | 229.23 | 228.60 | 228.64 | 228.64 | -1.12% | 7,449 |
| Sep 9, 2026 | 231.65 | 231.65 | 230.73 | 231.22 | 231.22 | -0.48% | 22,296 |
| Sep 8, 2026 | 236.81 | 236.81 | 232.34 | 232.34 | 232.34 | -3.64% | 10,240 |
| Sep 4, 2026 | 242.26 | 242.26 | 240.73 | 241.12 | 241.12 | -1.07% | 4,622 |
| Sep 3, 2026 | 243.54 | 243.73 | 241.11 | 243.73 | 243.73 | 0.39% | 12,692 |
| Sep 2, 2026 | 239.94 | 243.28 | 239.85 | 242.79 | 242.79 | 1.38% | 52,998 |
| Sep 1, 2026 | 236.45 | 239.49 | 236.45 | 239.49 | 239.49 | 1.31% | 28,687 |
| Aug 31, 2026 | 235.28 | 236.48 | 235.15 | 236.40 | 236.40 | -0.03% | 5,130 |
| Aug 28, 2026 | 239.92 | 239.92 | 235.99 | 236.48 | 236.48 | -2.28% | 11,604 |
| Aug 27, 2026 | 241.87 | 242.77 | 240.88 | 241.99 | 241.99 | -0.28% | 5,887 |
| Aug 26, 2026 | 242.41 | 242.67 | 242.27 | 242.67 | 242.67 | -0.43% | 4,049 |
| Aug 25, 2026 | 240.22 | 244.35 | 240.22 | 243.73 | 243.73 | 1.38% | 9,843 |
| 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% | 11,089 |
| 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 |