XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	79.96	80.25	79.04	79.86	-	1.04%	4,868,147
May 23, 2025	78.05	79.28	78.00	79.04	79.04	-0.26%	6,078,231
May 22, 2025	78.98	79.77	78.46	79.25	79.25	-0.10%	7,778,877
May 21, 2025	80.49	81.36	78.80	79.33	79.33	-2.54%	13,135,850
May 20, 2025	79.67	81.70	79.33	81.40	81.40	2.11%	13,967,417
May 19, 2025	78.16	79.87	78.15	79.72	79.72	0.89%	7,045,488
May 16, 2025	77.87	79.18	77.33	79.02	79.02	1.86%	10,102,952
May 15, 2025	76.36	77.66	75.71	77.58	77.58	1.58%	11,089,465
May 14, 2025	77.62	78.46	75.90	76.37	76.37	-1.52%	13,920,514
May 13, 2025	79.28	79.44	77.20	77.55	77.55	-2.39%	15,781,956
May 12, 2025	78.05	80.07	77.87	79.45	79.45	4.01%	19,550,425
May 9, 2025	78.15	79.55	76.30	76.39	76.39	-2.11%	11,445,298
May 8, 2025	77.06	79.28	75.68	78.04	78.04	0.89%	16,479,296
May 7, 2025	77.60	77.89	76.56	77.35	77.35	0.23%	12,976,100
May 6, 2025	81.85	81.93	77.08	77.17	77.17	-6.63%	32,491,324
May 5, 2025	83.19	83.38	82.05	82.65	82.65	-1.02%	6,374,268
May 2, 2025	83.50	84.24	83.25	83.50	83.50	1.21%	9,684,565
May 1, 2025	82.95	83.50	80.93	82.50	82.50	-0.54%	9,292,265
Apr 30, 2025	81.10	83.25	80.88	82.95	82.95	1.31%	9,587,246
Apr 29, 2025	80.99	82.36	80.41	81.88	81.88	0.63%	9,301,535
Apr 28, 2025	80.73	82.11	80.34	81.37	81.37	1.40%	6,974,330
Apr 25, 2025	80.12	80.71	79.27	80.25	80.25	-0.79%	8,244,714
Apr 24, 2025	79.40	80.93	78.65	80.89	80.89	2.26%	11,296,508
Apr 23, 2025	79.69	81.17	79.02	79.10	79.10	1.88%	14,631,339
Apr 22, 2025	76.51	77.82	76.39	77.64	77.64	2.82%	14,041,832
Apr 21, 2025	75.18	77.32	74.67	75.51	75.51	-0.55%	11,913,719
Apr 17, 2025	74.89	76.16	74.57	75.93	75.93	1.06%	10,436,548
Apr 16, 2025	76.09	76.24	73.94	75.13	75.13	-1.84%	9,355,030
Apr 15, 2025	76.41	77.56	75.59	76.54	76.54	-	8,744,297
Apr 14, 2025	76.00	76.94	74.36	76.54	76.54	2.97%	13,241,523
Apr 11, 2025	71.59	74.38	71.07	74.33	74.33	3.80%	16,114,000
Apr 10, 2025	72.77	73.25	68.64	71.61	71.61	-4.37%	23,889,316
Apr 9, 2025	68.05	75.96	66.66	74.88	74.88	7.28%	36,123,845
Apr 8, 2025	75.15	75.47	68.88	69.80	69.80	-4.37%	21,546,106
Apr 7, 2025	71.00	75.86	69.24	72.99	72.99	-0.91%	23,621,810
Apr 4, 2025	76.43	77.11	73.25	73.66	73.66	-5.73%	23,865,809
Apr 3, 2025	78.20	79.30	77.52	78.14	78.14	-3.04%	10,860,230
Apr 2, 2025	77.71	80.87	77.34	80.59	80.59	3.11%	14,091,035
Apr 1, 2025	80.86	81.04	77.87	78.16	78.16	-3.63%	17,353,244
Mar 31, 2025	81.51	81.66	79.33	81.10	81.10	-3.91%	16,660,864
Mar 28, 2025	85.40	85.51	83.97	84.40	84.40	-1.32%	7,003,134
Mar 27, 2025	85.34	86.18	85.09	85.53	85.53	0.53%	6,493,598
Mar 26, 2025	86.98	87.08	84.75	85.08	85.08	-2.30%	8,252,472
Mar 25, 2025	88.83	88.92	86.34	87.08	87.08	-1.96%	7,039,975
Mar 24, 2025	87.78	88.97	87.67	88.82	88.82	1.95%	5,032,265
Mar 21, 2025	86.19	87.51	85.75	87.12	87.12	0.61%	6,513,904
Mar 20, 2025	86.65	88.13	86.54	86.59	86.59	-0.99%	6,743,253
Mar 19, 2025	85.99	87.75	85.89	87.46	87.46	1.50%	5,806,298
Mar 18, 2025	87.27	87.31	85.76	86.17	86.17	-2.40%	7,291,655
Mar 17, 2025	86.77	88.86	86.39	88.29	88.29	1.33%	6,338,866