ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
83.12
-1.77 (-2.08%)
At close: Jan 30, 2026, 4:00 PM EST
83.56
+0.44 (0.53%)
After-hours: Jan 30, 2026, 4:47 PM EST
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.28 | 85.37 | 82.25 | 83.12 | 83.12 | -2.09% | 10,422 |
| Jan 29, 2026 | 84.64 | 85.26 | 84.20 | 84.90 | 84.89 | 0.52% | 10,225 |
| Jan 28, 2026 | 87.71 | 87.71 | 84.25 | 84.46 | 84.46 | -3.33% | 8,859 |
| Jan 27, 2026 | 86.06 | 88.38 | 86.06 | 87.36 | 87.36 | 1.15% | 15,860 |
| Jan 26, 2026 | 84.94 | 86.76 | 84.52 | 86.37 | 86.37 | 0.75% | 8,645 |
| Jan 23, 2026 | 87.43 | 88.01 | 85.19 | 85.73 | 85.73 | -2.77% | 9,892 |
| Jan 22, 2026 | 86.70 | 89.06 | 85.29 | 88.17 | 88.17 | 3.20% | 16,705 |
| Jan 21, 2026 | 81.98 | 85.47 | 81.98 | 85.43 | 85.43 | 4.85% | 21,748 |
| Jan 20, 2026 | 78.52 | 81.48 | 77.53 | 81.48 | 81.48 | 0.81% | 21,510 |
| Jan 16, 2026 | 81.01 | 81.75 | 80.69 | 80.83 | 80.83 | 0.02% | 8,134 |
| Jan 15, 2026 | 82.95 | 83.35 | 80.68 | 80.81 | 80.81 | -2.85% | 9,802 |
| Jan 14, 2026 | 80.98 | 83.18 | 80.98 | 83.18 | 83.18 | 2.24% | 5,938 |
| Jan 13, 2026 | 81.46 | 81.75 | 80.37 | 81.35 | 81.35 | -0.01% | 6,097 |
| Jan 12, 2026 | 81.94 | 81.94 | 79.40 | 81.36 | 81.36 | -1.52% | 20,819 |
| Jan 9, 2026 | 83.99 | 84.34 | 82.55 | 82.62 | 82.62 | 0.32% | 8,912 |
| Jan 8, 2026 | 84.35 | 85.58 | 80.97 | 82.36 | 82.35 | -4.54% | 16,059 |
| Jan 7, 2026 | 82.11 | 87.99 | 82.11 | 86.27 | 86.27 | 6.01% | 37,650 |
| Jan 6, 2026 | 78.52 | 81.39 | 78.52 | 81.38 | 81.38 | 4.52% | 24,635 |
| Jan 5, 2026 | 79.60 | 79.60 | 75.62 | 77.86 | 77.86 | -2.23% | 23,640 |
| Jan 2, 2026 | 80.00 | 80.41 | 78.80 | 79.64 | 79.64 | -0.18% | 10,072 |
| Dec 31, 2025 | 79.49 | 80.47 | 79.35 | 79.78 | 79.78 | 0.02% | 6,711 |
| Dec 30, 2025 | 80.86 | 80.86 | 79.50 | 79.76 | 79.76 | -2.07% | 13,816 |
| Dec 29, 2025 | 82.29 | 82.42 | 81.42 | 81.45 | 81.45 | -1.56% | 4,950 |
| Dec 26, 2025 | 83.46 | 83.46 | 82.31 | 82.74 | 82.74 | -1.33% | 6,664 |
| Dec 24, 2025 | 83.45 | 83.95 | 83.45 | 83.86 | 83.86 | 1.32% | 6,082 |
| Dec 23, 2025 | 83.80 | 84.34 | 82.55 | 82.76 | 82.63 | -0.71% | 13,177 |
| Dec 22, 2025 | 81.71 | 83.67 | 81.71 | 83.36 | 83.22 | 3.13% | 20,364 |
| Dec 19, 2025 | 78.93 | 81.41 | 78.93 | 80.83 | 80.70 | 4.69% | 11,914 |
| Dec 18, 2025 | 77.29 | 78.86 | 76.83 | 77.21 | 77.08 | -1.48% | 20,344 |
| Dec 17, 2025 | 80.16 | 80.19 | 78.37 | 78.37 | 78.25 | -1.19% | 6,408 |
| Dec 16, 2025 | 78.91 | 79.87 | 78.46 | 79.32 | 79.19 | -1.10% | 8,520 |
| Dec 15, 2025 | 80.30 | 80.59 | 79.84 | 80.20 | 80.07 | -0.04% | 4,646 |
| Dec 12, 2025 | 80.25 | 80.81 | 79.52 | 80.24 | 80.11 | -0.53% | 15,748 |
| Dec 11, 2025 | 78.84 | 81.07 | 78.84 | 80.67 | 80.54 | 1.55% | 11,377 |
| Dec 10, 2025 | 77.43 | 79.85 | 77.43 | 79.43 | 79.30 | 2.09% | 11,860 |
| Dec 9, 2025 | 80.68 | 81.25 | 77.72 | 77.81 | 77.68 | -3.47% | 30,675 |
| Dec 8, 2025 | 82.57 | 82.62 | 80.50 | 80.60 | 80.47 | -0.69% | 10,429 |
| Dec 5, 2025 | 82.33 | 82.44 | 80.82 | 81.16 | 81.03 | -0.87% | 11,124 |
| Dec 4, 2025 | 82.13 | 82.91 | 80.49 | 81.87 | 81.74 | -0.11% | 12,733 |
| Dec 3, 2025 | 79.59 | 82.06 | 79.56 | 81.96 | 81.83 | 3.92% | 16,923 |
| Dec 2, 2025 | 79.90 | 80.67 | 78.74 | 78.87 | 78.74 | -1.29% | 21,317 |
| Dec 1, 2025 | 83.39 | 83.39 | 79.80 | 79.90 | 79.77 | -4.52% | 23,938 |
| Nov 28, 2025 | 84.06 | 84.06 | 83.00 | 83.68 | 83.54 | 0.12% | 10,005 |
| Nov 26, 2025 | 83.32 | 83.99 | 81.74 | 83.58 | 83.44 | 1.79% | 23,855 |
| Nov 25, 2025 | 81.26 | 82.11 | 80.35 | 82.11 | 81.98 | 2.69% | 35,560 |
| Nov 24, 2025 | 78.96 | 80.34 | 78.96 | 79.96 | 79.83 | 3.03% | 31,320 |
| Nov 21, 2025 | 75.24 | 78.75 | 75.24 | 77.61 | 77.48 | 3.51% | 20,200 |
| Nov 20, 2025 | 78.19 | 79.37 | 74.98 | 74.98 | 74.85 | -1.85% | 33,107 |
| Nov 19, 2025 | 78.27 | 78.27 | 75.83 | 76.39 | 76.27 | -1.95% | 11,656 |
| Nov 18, 2025 | 77.25 | 78.24 | 76.12 | 77.91 | 77.78 | 1.53% | 21,425 |