XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	86.65	86.82	85.44	85.84	85.84	-0.84%	11,477,490
Jul 28, 2025	87.69	88.18	86.07	86.57	86.57	-1.19%	12,818,511
Jul 25, 2025	87.57	87.87	86.73	87.61	87.61	0.14%	9,111,667
Jul 24, 2025	88.27	88.56	87.26	87.49	87.49	-0.83%	10,815,718
Jul 23, 2025	87.62	88.71	86.84	88.22	88.22	1.72%	12,211,731
Jul 22, 2025	85.68	86.84	85.50	86.73	86.73	1.00%	8,446,507
Jul 21, 2025	86.48	87.54	85.66	85.87	85.87	-0.46%	9,134,913
Jul 18, 2025	88.27	89.06	86.08	86.27	86.27	-2.10%	14,199,816
Jul 17, 2025	87.92	88.74	87.70	88.12	88.12	0.34%	8,904,076
Jul 16, 2025	86.47	87.89	86.44	87.82	87.82	2.22%	13,045,451
Jul 15, 2025	88.70	88.73	85.69	85.91	85.91	-2.67%	12,109,812
Jul 14, 2025	86.83	88.55	86.74	88.27	88.27	1.44%	6,410,893
Jul 11, 2025	87.58	87.91	86.70	87.02	87.02	-1.54%	7,716,840
Jul 10, 2025	87.87	88.61	87.04	88.38	88.38	0.58%	9,911,705
Jul 9, 2025	85.64	87.91	85.54	87.87	87.87	3.73%	14,875,417
Jul 8, 2025	83.70	85.36	83.45	84.71	84.71	1.35%	9,617,260
Jul 7, 2025	84.87	85.13	83.02	83.58	83.58	-1.95%	8,494,262
Jul 3, 2025	85.01	85.46	84.42	85.24	85.24	0.53%	4,956,017
Jul 2, 2025	83.00	85.27	82.71	84.79	84.79	2.06%	10,887,370
Jul 1, 2025	82.46	84.87	82.04	83.08	83.08	0.18%	11,537,634
Jun 30, 2025	83.26	83.75	82.69	82.93	82.93	-0.10%	8,503,430
Jun 27, 2025	83.60	84.13	82.53	83.01	83.01	-0.80%	11,032,654
Jun 26, 2025	83.46	83.92	82.81	83.68	83.68	0.49%	9,316,828
Jun 25, 2025	83.79	83.85	82.48	83.27	83.27	-0.66%	7,246,445
Jun 24, 2025	82.98	84.17	82.36	83.82	83.82	1.88%	9,675,718
Jun 23, 2025	82.50	82.84	80.90	82.27	82.27	-0.13%	11,661,339
Jun 20, 2025	83.11	83.29	81.69	82.38	82.37	-0.34%	8,489,238
Jun 18, 2025	82.31	83.42	81.52	82.66	82.65	0.68%	9,008,138
Jun 17, 2025	82.83	83.55	82.01	82.10	82.09	-1.52%	11,632,760
Jun 16, 2025	83.71	83.92	82.39	83.37	83.36	-0.28%	9,199,042
Jun 13, 2025	82.92	84.20	82.78	83.60	83.59	-0.90%	11,206,789
Jun 12, 2025	83.91	84.76	83.49	84.36	84.35	-0.01%	8,451,129
Jun 11, 2025	85.79	85.94	84.31	84.37	84.36	-1.07%	12,058,282
Jun 10, 2025	84.69	85.96	84.34	85.28	85.27	1.20%	12,066,862
Jun 9, 2025	85.04	85.37	83.41	84.27	84.26	0.01%	11,540,808
Jun 6, 2025	83.22	84.45	83.22	84.26	84.25	2.06%	10,003,459
Jun 5, 2025	82.34	83.33	81.42	82.56	82.55	0.10%	8,086,644
Jun 4, 2025	82.40	83.42	82.22	82.48	82.47	0.17%	8,291,001
Jun 3, 2025	81.47	82.83	80.50	82.34	82.33	1.35%	12,771,401
Jun 2, 2025	80.20	81.73	79.49	81.24	81.23	2.59%	13,023,116
May 30, 2025	79.63	79.79	78.06	79.19	79.18	-1.58%	15,780,510
May 29, 2025	79.30	80.58	78.28	80.46	80.45	2.15%	8,964,521
May 28, 2025	79.55	79.98	78.70	78.77	78.76	-0.67%	8,407,937
May 27, 2025	79.96	80.25	79.04	79.30	79.29	0.33%	15,176,368
May 23, 2025	78.05	79.28	78.00	79.04	79.03	-0.26%	6,078,231
May 22, 2025	78.98	79.77	78.46	79.25	79.24	-0.10%	7,778,877
May 21, 2025	80.49	81.36	78.80	79.33	79.32	-2.54%	13,135,850
May 20, 2025	79.67	81.70	79.33	81.40	81.39	2.11%	13,967,417
May 19, 2025	78.16	79.87	78.15	79.72	79.71	0.89%	7,045,488
May 16, 2025	77.87	79.18	77.33	79.02	79.01	1.86%	10,102,952