XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	121.70	123.52	119.53	120.31	120.31	-1.65%	11,765,321
Mar 19, 2026	120.29	123.36	119.69	122.33	122.33	1.01%	11,600,861
Mar 18, 2026	123.20	123.35	121.06	121.11	121.11	-2.48%	9,299,842
Mar 17, 2026	123.82	125.19	123.67	124.19	124.19	0.23%	5,888,242
Mar 16, 2026	123.30	124.53	123.10	123.91	123.91	1.71%	7,329,913
Mar 13, 2026	123.43	124.91	120.97	121.83	121.83	-0.64%	10,328,213
Mar 12, 2026	124.75	124.85	121.81	122.62	122.62	-2.98%	11,428,775
Mar 11, 2026	126.67	127.66	125.42	126.38	126.38	-0.82%	7,337,300
Mar 10, 2026	126.69	129.11	126.69	127.43	127.43	0.24%	9,965,326
Mar 9, 2026	124.20	127.52	123.60	127.12	127.12	2.52%	11,980,006
Mar 6, 2026	121.77	124.15	120.85	124.00	124.00	0.08%	10,843,790
Mar 5, 2026	124.77	125.58	122.72	123.90	123.90	-1.99%	10,092,169
Mar 4, 2026	124.45	127.09	123.29	126.42	126.42	2.36%	8,404,152
Mar 3, 2026	123.56	125.30	121.98	123.50	123.50	-2.41%	13,476,982
Mar 2, 2026	124.63	127.31	124.15	126.55	126.55	-0.64%	8,968,815
Feb 27, 2026	126.07	127.50	125.76	127.37	127.37	-0.23%	5,937,549
Feb 26, 2026	127.50	127.83	125.01	127.67	127.67	-0.48%	9,223,846
Feb 25, 2026	129.25	131.18	128.09	128.28	128.28	-0.68%	9,733,879
Feb 24, 2026	127.36	129.64	127.11	129.16	129.16	1.72%	9,477,960
Feb 23, 2026	125.44	128.29	125.14	126.97	126.97	1.76%	10,951,970
Feb 20, 2026	124.82	125.60	122.94	124.78	124.78	-1.55%	13,356,275
Feb 19, 2026	124.75	126.79	123.43	126.74	126.74	0.91%	9,191,408
Feb 18, 2026	124.11	126.37	123.91	125.60	125.60	0.78%	6,237,939
Feb 17, 2026	122.70	125.46	122.10	124.63	124.63	1.44%	7,777,705
Feb 13, 2026	123.60	126.10	122.50	122.86	122.86	-0.26%	8,804,964
Feb 12, 2026	125.16	125.61	122.23	123.18	123.18	-1.18%	6,850,024
Feb 11, 2026	125.28	125.57	121.69	124.65	124.65	-0.55%	7,805,351
Feb 10, 2026	125.80	127.05	125.18	125.34	125.34	-0.61%	5,884,216
Feb 9, 2026	125.20	126.34	123.83	126.11	126.11	0.48%	5,285,709
Feb 6, 2026	122.85	125.87	122.79	125.51	125.51	3.97%	9,603,085
Feb 5, 2026	124.23	126.62	120.28	120.72	120.72	-3.65%	14,456,729
Feb 4, 2026	127.87	128.32	123.41	125.29	125.29	-1.85%	12,029,006
Feb 3, 2026	127.29	129.70	125.98	127.65	127.65	0.24%	8,920,157
Feb 2, 2026	124.05	127.55	124.03	127.35	127.35	2.08%	5,748,434
Jan 30, 2026	126.17	127.14	123.79	124.75	124.75	-1.57%	10,206,264
Jan 29, 2026	125.93	127.35	125.41	126.74	126.74	0.64%	6,083,380
Jan 28, 2026	128.61	128.71	125.80	125.94	125.94	-2.02%	8,477,549
Jan 27, 2026	127.87	129.93	127.53	128.53	128.53	0.52%	6,965,811
Jan 26, 2026	126.81	128.49	125.91	127.86	127.86	-0.14%	6,799,303
Jan 23, 2026	130.93	131.67	127.86	128.04	128.04	-2.68%	11,376,630
Jan 22, 2026	128.28	132.09	128.19	131.57	131.57	2.64%	9,726,168
Jan 21, 2026	125.22	128.29	124.89	128.18	128.18	2.31%	8,406,017
Jan 20, 2026	122.42	125.41	121.27	125.29	125.29	0.89%	10,780,000
Jan 16, 2026	124.60	125.68	123.64	124.18	124.18	-0.14%	9,758,225
Jan 15, 2026	126.50	127.22	124.18	124.35	124.35	-1.95%	10,400,526
Jan 14, 2026	123.78	126.89	123.46	126.82	126.82	2.40%	10,927,701
Jan 13, 2026	123.36	124.29	121.87	123.85	123.85	-0.06%	8,421,730
Jan 12, 2026	123.98	124.17	121.56	123.93	123.93	-0.46%	10,174,982
Jan 9, 2026	125.20	126.01	124.15	124.50	124.50	0.64%	9,956,789
Jan 8, 2026	124.87	125.48	122.36	123.71	123.71	-2.15%	14,907,762