XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	95.17	95.29	93.50	93.90	93.90	-1.14%	10,390,987
Sep 9, 2025	94.40	94.99	93.66	94.98	94.98	0.58%	6,725,131
Sep 8, 2025	94.98	95.08	93.80	94.43	94.43	-1.09%	10,459,298
Sep 5, 2025	93.72	95.65	93.70	95.47	95.47	2.14%	13,163,094
Sep 4, 2025	93.59	93.97	92.49	93.47	93.47	-0.19%	7,801,172
Sep 3, 2025	93.07	94.86	92.61	93.65	93.65	0.83%	9,058,462
Sep 2, 2025	91.29	93.51	91.10	92.88	92.88	3.37%	14,515,248
Aug 29, 2025	90.24	90.68	89.33	89.85	89.85	-0.49%	5,049,755
Aug 28, 2025	90.38	91.13	90.03	90.29	90.29	-	4,462,918
Aug 27, 2025	89.79	90.48	89.64	90.29	90.29	0.43%	5,737,095
Aug 26, 2025	89.07	89.95	88.71	89.90	89.90	1.25%	6,180,649
Aug 25, 2025	90.88	91.18	88.60	88.79	88.79	-2.34%	8,513,190
Aug 22, 2025	90.29	91.98	89.96	90.92	90.92	1.11%	9,891,293
Aug 21, 2025	88.61	90.03	88.23	89.92	89.92	0.78%	8,439,127
Aug 20, 2025	88.55	89.37	88.18	89.22	89.22	0.47%	7,956,351
Aug 19, 2025	89.67	89.76	88.60	88.80	88.80	-1.56%	8,271,786
Aug 18, 2025	90.60	91.34	90.12	90.21	90.21	-0.52%	6,353,153
Aug 15, 2025	89.77	90.74	89.50	90.68	90.68	1.24%	10,672,390
Aug 14, 2025	88.49	89.90	88.47	89.57	89.57	0.06%	11,579,809
Aug 13, 2025	87.48	89.80	87.27	89.52	89.52	2.99%	14,986,128
Aug 12, 2025	85.48	87.04	85.37	86.92	86.92	2.07%	9,693,914
Aug 11, 2025	85.01	85.97	84.81	85.16	85.16	-0.32%	6,215,988
Aug 8, 2025	85.42	85.96	85.04	85.43	85.43	0.13%	6,667,349
Aug 7, 2025	85.73	85.89	84.52	85.32	85.32	-0.94%	9,802,743
Aug 6, 2025	86.18	86.38	84.98	86.13	86.13	-0.83%	11,584,991
Aug 5, 2025	86.53	87.42	85.66	86.85	86.85	0.03%	8,944,059
Aug 4, 2025	85.91	86.96	84.97	86.82	86.82	1.04%	7,662,075
Aug 1, 2025	84.83	86.04	84.39	85.93	85.93	0.32%	9,334,084
Jul 31, 2025	86.10	87.47	85.33	85.66	85.66	-0.67%	11,802,121
Jul 30, 2025	86.89	87.81	85.71	86.24	86.24	0.47%	11,644,036
Jul 29, 2025	86.65	86.82	85.44	85.84	85.84	-0.84%	11,511,461
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