ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
54.31
+0.79 (1.48%)
At close: Nov 20, 2024, 4:00 PM
55.87
+1.56 (2.87%)
After-hours: Nov 20, 2024, 7:21 PM EST
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 53.80 | 54.44 | 53.33 | 54.31 | 54.31 | 1.48% | 9,186 |
| Nov 19, 2024 | 52.52 | 53.71 | 52.19 | 53.52 | 53.52 | 0.22% | 16,615 |
| Nov 18, 2024 | 53.66 | 53.67 | 52.79 | 53.40 | 53.40 | -0.48% | 18,859 |
| Nov 15, 2024 | 58.00 | 58.00 | 53.50 | 53.66 | 53.66 | -9.00% | 28,846 |
| Nov 14, 2024 | 60.97 | 61.15 | 58.68 | 58.97 | 58.97 | -4.50% | 21,952 |
| Nov 13, 2024 | 62.84 | 64.04 | 61.73 | 61.75 | 61.75 | -1.61% | 16,846 |
| Nov 12, 2024 | 65.15 | 65.76 | 62.69 | 62.76 | 62.76 | -5.40% | 16,684 |
| Nov 11, 2024 | 67.18 | 68.00 | 66.21 | 66.34 | 66.34 | -0.78% | 28,484 |
| Nov 8, 2024 | 65.20 | 67.00 | 65.20 | 66.86 | 66.86 | 1.33% | 48,413 |
| Nov 7, 2024 | 64.72 | 66.17 | 64.72 | 65.98 | 65.98 | 2.60% | 11,767 |
| Nov 6, 2024 | 65.00 | 65.00 | 63.50 | 64.31 | 64.31 | 1.87% | 8,315 |
| Nov 5, 2024 | 61.16 | 63.13 | 60.95 | 63.13 | 63.13 | 2.00% | 4,575 |
| Nov 4, 2024 | 62.22 | 62.46 | 61.15 | 61.89 | 61.89 | 0.36% | 11,289 |
| Nov 1, 2024 | 60.38 | 61.67 | 60.38 | 61.67 | 61.67 | 2.51% | 2,650 |
| Oct 31, 2024 | 61.02 | 61.05 | 60.16 | 60.16 | 60.16 | -3.12% | 13,813 |
| Oct 30, 2024 | 62.82 | 63.01 | 61.68 | 62.10 | 62.10 | -0.97% | 3,186 |
| Oct 29, 2024 | 63.09 | 63.23 | 62.29 | 62.71 | 62.71 | -0.67% | 3,953 |
| Oct 28, 2024 | 62.94 | 63.70 | 62.72 | 63.13 | 63.13 | 2.07% | 10,297 |
| Oct 25, 2024 | 62.17 | 62.89 | 61.72 | 61.85 | 61.85 | 0.19% | 4,349 |
| Oct 24, 2024 | 62.00 | 62.78 | 61.52 | 61.73 | 61.73 | -0.34% | 2,788 |
| Oct 23, 2024 | 62.72 | 62.72 | 61.29 | 61.94 | 61.94 | -2.43% | 8,683 |
| Oct 22, 2024 | 62.48 | 63.50 | 62.10 | 63.48 | 63.48 | 0.25% | 6,567 |
| Oct 21, 2024 | 64.93 | 64.99 | 62.94 | 63.32 | 63.32 | -2.90% | 15,657 |
| Oct 18, 2024 | 64.65 | 65.50 | 64.38 | 65.21 | 65.21 | 0.09% | 13,534 |
| Oct 17, 2024 | 65.81 | 65.81 | 65.08 | 65.15 | 65.15 | -0.78% | 4,922 |
| Oct 16, 2024 | 64.90 | 66.09 | 64.90 | 65.66 | 65.66 | 1.91% | 18,359 |
| Oct 15, 2024 | 64.00 | 64.90 | 63.83 | 64.43 | 64.43 | 0.81% | 13,401 |
| Oct 14, 2024 | 63.45 | 64.21 | 63.12 | 63.91 | 63.91 | 0.28% | 11,128 |
| Oct 11, 2024 | 61.72 | 63.86 | 61.54 | 63.73 | 63.73 | 3.63% | 14,756 |
| Oct 10, 2024 | 60.98 | 61.68 | 60.65 | 61.50 | 61.50 | -0.10% | 6,321 |
| Oct 9, 2024 | 61.72 | 61.79 | 61.10 | 61.56 | 61.56 | 0.41% | 6,249 |
| Oct 8, 2024 | 60.70 | 61.75 | 60.70 | 61.31 | 61.31 | 0.96% | 6,529 |
| Oct 7, 2024 | 62.63 | 62.63 | 60.44 | 60.73 | 60.73 | -2.46% | 16,484 |
| Oct 4, 2024 | 62.92 | 62.92 | 61.36 | 62.26 | 62.26 | 1.63% | 66,245 |
| Oct 3, 2024 | 62.91 | 62.91 | 61.04 | 61.26 | 61.26 | -3.10% | 6,066 |
| Oct 2, 2024 | 62.60 | 63.22 | 61.82 | 63.22 | 63.22 | 0.19% | 7,392 |
| Oct 1, 2024 | 62.96 | 63.25 | 61.74 | 63.10 | 63.10 | -1.03% | 10,831 |
| Sep 30, 2024 | 63.58 | 64.25 | 62.49 | 63.76 | 63.76 | 0.89% | 10,721 |
| Sep 27, 2024 | 63.17 | 64.17 | 63.17 | 63.19 | 63.19 | 0.29% | 7,536 |
| Sep 26, 2024 | 63.42 | 63.42 | 62.50 | 63.01 | 63.01 | 1.73% | 18,183 |
| Sep 25, 2024 | 63.73 | 63.73 | 61.81 | 61.94 | 61.94 | -3.05% | 10,148 |
| Sep 24, 2024 | 63.80 | 63.94 | 63.35 | 63.89 | 63.73 | -0.81% | 10,529 |
| Sep 23, 2024 | 67.10 | 67.70 | 64.17 | 64.41 | 64.25 | -3.95% | 10,765 |
| Sep 20, 2024 | 67.05 | 67.54 | 66.57 | 67.06 | 66.90 | -1.71% | 27,871 |
| Sep 19, 2024 | 68.10 | 69.17 | 67.84 | 68.23 | 68.06 | 2.32% | 45,443 |
| Sep 18, 2024 | 67.23 | 68.50 | 66.60 | 66.68 | 66.52 | -0.86% | 9,499 |
| Sep 17, 2024 | 67.81 | 68.30 | 66.47 | 67.26 | 67.09 | -0.43% | 7,925 |
| Sep 16, 2024 | 67.88 | 68.12 | 67.12 | 67.55 | 67.38 | 0.25% | 8,025 |
| Sep 13, 2024 | 66.54 | 67.53 | 66.54 | 67.38 | 67.21 | 3.20% | 7,325 |
| Sep 12, 2024 | 63.98 | 65.82 | 63.98 | 65.29 | 65.13 | 0.65% | 7,438 |
| Sep 11, 2024 | 64.71 | 65.14 | 62.85 | 64.87 | 64.71 | -0.03% | 1,909 |
| Sep 10, 2024 | 64.02 | 64.89 | 63.09 | 64.89 | 64.73 | 1.47% | 1,431 |
| Sep 9, 2024 | 62.70 | 65.12 | 62.70 | 63.95 | 63.79 | 2.70% | 3,810 |
| Sep 6, 2024 | 64.53 | 64.53 | 61.60 | 62.27 | 62.12 | -2.67% | 8,376 |
| Sep 5, 2024 | 64.20 | 64.20 | 63.52 | 63.98 | 63.82 | -1.45% | 9,916 |
| Sep 4, 2024 | 64.22 | 65.28 | 64.00 | 64.92 | 64.76 | 0.03% | 12,423 |
| Sep 3, 2024 | 66.75 | 67.58 | 64.84 | 64.90 | 64.74 | -3.67% | 8,638 |
| Aug 30, 2024 | 67.28 | 67.41 | 66.30 | 67.37 | 67.20 | -0.15% | 4,576 |
| Aug 29, 2024 | 67.60 | 68.84 | 67.36 | 67.47 | 67.30 | 0.64% | 8,301 |
| Aug 28, 2024 | 67.06 | 67.58 | 66.90 | 67.04 | 66.88 | -0.39% | 8,360 |
| Aug 27, 2024 | 66.82 | 67.30 | 66.25 | 67.30 | 67.13 | -0.26% | 17,390 |
| Aug 26, 2024 | 67.88 | 68.00 | 67.26 | 67.48 | 67.31 | -0.05% | 4,240 |
| Aug 23, 2024 | 67.23 | 67.66 | 67.15 | 67.51 | 67.34 | 2.37% | 5,078 |
| Aug 22, 2024 | 68.15 | 68.15 | 65.76 | 65.95 | 65.79 | -2.01% | 8,736 |
| Aug 21, 2024 | 66.94 | 67.71 | 66.75 | 67.30 | 67.13 | 1.05% | 6,889 |
| Aug 20, 2024 | 66.42 | 66.70 | 66.11 | 66.60 | 66.44 | -0.34% | 7,617 |
| Aug 19, 2024 | 64.14 | 66.83 | 64.14 | 66.83 | 66.67 | 4.28% | 13,937 |
| Aug 16, 2024 | 64.06 | 64.10 | 63.58 | 64.09 | 63.93 | 0.08% | 2,771 |
| Aug 15, 2024 | 63.80 | 64.27 | 62.97 | 64.04 | 63.88 | 2.73% | 11,540 |
| Aug 14, 2024 | 62.70 | 62.70 | 61.82 | 62.34 | 62.19 | -0.65% | 7,307 |
| Aug 13, 2024 | 61.33 | 62.82 | 61.33 | 62.75 | 62.60 | 2.13% | 7,123 |
| Aug 12, 2024 | 61.22 | 61.64 | 60.51 | 61.44 | 61.29 | -0.50% | 11,181 |
| Aug 9, 2024 | 61.75 | 62.00 | 61.01 | 61.75 | 61.60 | - | 2,781 |
| Aug 8, 2024 | 60.00 | 61.75 | 59.96 | 61.75 | 61.60 | 5.48% | 11,474 |
| Aug 7, 2024 | 60.50 | 61.00 | 58.35 | 58.54 | 58.40 | -2.73% | 8,169 |
| Aug 6, 2024 | 60.08 | 61.55 | 60.00 | 60.18 | 60.03 | 0.23% | 28,775 |
| Aug 5, 2024 | 58.09 | 60.90 | 57.57 | 60.04 | 59.89 | -5.58% | 21,333 |
| Aug 2, 2024 | 63.22 | 64.52 | 62.19 | 63.59 | 63.43 | -3.53% | 22,854 |
| Aug 1, 2024 | 66.21 | 66.85 | 65.45 | 65.92 | 65.76 | -1.31% | 24,320 |
| Jul 31, 2024 | 67.76 | 68.62 | 66.44 | 66.80 | 66.63 | -0.35% | 33,052 |
| Jul 30, 2024 | 68.43 | 68.43 | 66.47 | 67.03 | 66.87 | -1.06% | 8,460 |
| Jul 29, 2024 | 68.23 | 68.62 | 67.24 | 67.75 | 67.58 | -0.96% | 9,852 |
| Jul 26, 2024 | 67.42 | 69.56 | 67.42 | 68.41 | 68.24 | 1.39% | 15,611 |
| Jul 25, 2024 | 67.13 | 69.53 | 67.13 | 67.47 | 67.30 | 1.86% | 26,727 |
| Jul 24, 2024 | 66.04 | 66.93 | 65.77 | 66.24 | 66.08 | 0.20% | 12,862 |
| Jul 23, 2024 | 65.91 | 66.57 | 65.67 | 66.11 | 65.95 | -0.71% | 4,961 |
| Jul 22, 2024 | 66.01 | 66.70 | 65.14 | 66.58 | 66.42 | 2.10% | 11,589 |
| Jul 19, 2024 | 65.16 | 65.21 | 64.47 | 65.21 | 65.05 | -0.11% | 17,865 |
| Jul 18, 2024 | 67.00 | 67.50 | 64.69 | 65.28 | 65.12 | -2.97% | 23,398 |
| Jul 17, 2024 | 68.08 | 69.07 | 66.61 | 67.28 | 67.11 | -1.77% | 23,835 |
| Jul 16, 2024 | 67.09 | 68.91 | 66.98 | 68.49 | 68.32 | 3.33% | 24,657 |
| Jul 15, 2024 | 66.20 | 66.83 | 65.89 | 66.28 | 66.12 | 0.12% | 13,099 |
| Jul 12, 2024 | 66.00 | 67.32 | 65.73 | 66.20 | 66.04 | 1.47% | 35,130 |
| Jul 11, 2024 | 62.99 | 65.59 | 62.99 | 65.24 | 65.08 | 4.74% | 35,994 |
| Jul 10, 2024 | 61.30 | 62.33 | 60.99 | 62.29 | 62.14 | 2.38% | 10,775 |
| Jul 9, 2024 | 60.34 | 60.84 | 59.69 | 60.84 | 60.69 | 1.82% | 4,856 |
| Jul 8, 2024 | 58.56 | 59.80 | 58.56 | 59.75 | 59.60 | 2.98% | 8,615 |
| Jul 5, 2024 | 57.47 | 58.10 | 56.91 | 58.02 | 57.88 | 1.58% | 7,838 |
| Jul 3, 2024 | 57.79 | 57.93 | 56.71 | 57.12 | 56.98 | -1.64% | 6,522 |
| Jul 2, 2024 | 58.50 | 58.50 | 57.65 | 58.07 | 57.93 | -1.83% | 16,548 |