Skip to main content

Bioshares Biotech Clinical Trial (NY: BBC )

24.05 +0.24 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 24.52 24.53 23.84 24.05 2,079 +0.24(+1.02%)
Jul 05, 2022 22.03 23.81 22.00 23.81 5,374 +1.47(+6.57%)
Jul 01, 2022 21.98 22.34 21.98 22.34 883 +0.75(+3.45%)
Jun 30, 2022 21.33 21.82 21.30 21.60 1,883 -0.04(-0.17%)
Jun 29, 2022 21.40 21.63 21.33 21.63 2,392 +0.18(+0.82%)
Jun 28, 2022 22.23 22.23 21.46 21.46 1,683 -0.80(-3.60%)
Jun 27, 2022 22.45 22.45 22.13 22.26 1,907 -0.11(-0.51%)
Jun 24, 2022 22.52 22.52 21.61 22.37 1,686 +0.24(+1.10%)
Jun 23, 2022 21.46 22.20 21.28 22.13 7,865 +1.13(+5.38%)
Jun 22, 2022 20.21 21.19 20.21 21.00 5,601 +0.40(+1.96%)
Jun 21, 2022 20.57 21.12 20.46 20.60 4,813 +0.93(+4.73%)
Jun 17, 2022 19.08 19.90 19.06 19.67 2,168 +1.37(+7.46%)
Jun 16, 2022 18.22 18.33 17.77 18.30 7,825 -0.54(-2.87%)
Jun 15, 2022 18.64 18.87 18.64 18.84 6,061 +0.41(+2.22%)
Jun 14, 2022 18.58 18.58 18.08 18.43 2,440 +0.19(+1.03%)
Jun 13, 2022 18.14 18.36 17.96 18.24 5,541 -1.17(-6.01%)
Jun 10, 2022 20.39 20.39 19.30 19.41 12,743 -1.14(-5.55%)
Jun 09, 2022 20.86 20.89 20.55 20.55 1,770 -0.65(-3.05%)
Jun 08, 2022 20.78 21.68 20.78 21.20 15,818 +0.20(+0.95%)
Jun 07, 2022 19.60 21.00 19.60 21.00 1,353 +1.26(+6.38%)
Jun 06, 2022 20.33 20.33 19.70 19.74 4,059 -0.58(-2.85%)
Jun 03, 2022 20.25 20.32 19.93 20.32 824 +1.04(+5.40%)
Jun 02, 2022 18.84 19.29 18.78 19.28 3,600 +0.41(+2.16%)
Jun 01, 2022 19.39 19.40 18.87 18.87 1,304 -0.48(-2.48%)
May 31, 2022 19.39 19.40 19.35 19.35 444 -0.35(-1.78%)
May 27, 2022 18.74 19.72 18.74 19.70 4,207 +0.87(+4.64%)
May 26, 2022 18.96 19.04 18.83 18.83 932 +0.08(+0.43%)
May 25, 2022 18.75 18.75 18.75 18.75 357 -0.13(-0.68%)
May 24, 2022 18.70 19.05 18.70 18.88 919 -0.71(-3.61%)
May 23, 2022 19.66 19.86 19.58 19.58 1,763 -0.22(-1.13%)
May 20, 2022 19.85 19.99 19.12 19.81 7,384 +0.25(+1.26%)
May 19, 2022 19.13 19.73 19.13 19.56 17,614 +0.28(+1.43%)
May 18, 2022 19.90 19.95 19.17 19.28 4,327 -1.22(-5.97%)
May 17, 2022 20.26 20.51 20.26 20.51 6,398 +0.94(+4.79%)
May 16, 2022 19.26 19.78 19.06 19.57 3,407 +0.00(+0.00%)
May 13, 2022 19.39 19.75 19.39 19.57 1,804 +1.22(+6.65%)
May 12, 2022 17.80 18.39 17.80 18.35 18,930 +0.55(+3.12%)
May 11, 2022 19.31 19.42 17.80 17.80 5,277 -1.86(-9.44%)
May 10, 2022 19.56 19.99 19.17 19.65 3,918 +0.87(+4.64%)
May 09, 2022 19.81 19.81 18.78 18.78 2,716 -1.87(-9.07%)
May 06, 2022 20.89 21.21 20.64 20.65 2,897 -1.09(-5.03%)
May 05, 2022 22.99 22.99 21.75 21.75 534 -1.51(-6.51%)
May 04, 2022 21.82 23.26 21.82 23.26 559 +0.29(+1.25%)
May 03, 2022 23.07 23.15 22.79 22.97 5,858 -0.03(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.