Merrill Lynch Biotech HOLDRS Historical Stock Prices

(ETF)
BBH 
$105.84
*  
1.09
1.02%
Get BBH Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading BBH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  106.70  107.109  105.54  105.84 49,110
09/30/2014 106.93 107.109 105.54 105.84 49,110
09/29/2014 105.84 107.59 105.6068 106.93 44,166
09/26/2014 106.84 107.252 105.8 107.07 56,485
09/25/2014 108.29 109.06 106.1 106.3 89,308
09/24/2014 105.9 108.7 105.9 108.67 80,349
09/23/2014 105.48 106.56 105.48 105.5301 30,402
09/22/2014 106.86 106.86 105.09 106.03 204,789
09/19/2014 107.44 107.62 106.27 106.97 50,536
09/18/2014 106 106.64 105.38 106.64 83,192
09/17/2014 105.44 105.98 104.39 105.39 105,471
09/16/2014 102.23 105.19 102.23 105.08 161,345
09/15/2014 104.07 104.07 102.1801 102.89 133,077
09/12/2014 105.96 106.16 103.99 104.59 130,981
09/11/2014 106.32 106.32 105.13 106.08 27,646
09/10/2014 104.66 106.93 104.61 106.79 48,856
09/09/2014 105.58 105.58 104.13 104.49 32,172
09/08/2014 104.73 105.78 104.65 105.77 28,054
09/05/2014 105.64 105.64 102.74 104.9 74,897
09/04/2014 107.26 107.29 105.09 105.28 61,792
09/03/2014 107.66 107.82 106.616 107.01 71,322
09/02/2014 107.79 108 106.54 106.94 148,357
08/29/2014 106.3778 107.21 106.097 107.0552 56,103
08/28/2014 105.73 106.84 105.73 105.99 55,742
08/27/2014 106.44 106.84 105.77 106.27 75,799
08/26/2014 105.68 106.55 105.19 106.4 96,369
08/25/2014 103.97 105.3375 103.95 105.28 194,200
08/22/2014 102.72 103.47 102.105 102.99 139,640
08/21/2014 103.17 103.55 102.19 102.425 43,249
08/20/2014 103.2 103.87 102.74 103.1 50,427
08/19/2014 103.44 103.52 102.4409 103.24 105,607
08/18/2014 102.72 103.64 102.72 103.11 148,810
08/15/2014 102.04 102.5199 100.43 102.12 74,668
08/14/2014 99.84 101.39 99.6 101.39 69,759
08/13/2014 98.22 99.89 98.01 99.68 58,861
08/12/2014 98.38 98.7175 97.52 97.93 30,000
08/11/2014 97.96 98.21 96.92 97.69 38,285
08/08/2014 96.24 97.5 95.8625 97.27 58,971
08/07/2014 97.53 97.53 95.83 96.08 41,980
08/06/2014 96.42 97.78 95.97 97.08 64,736
08/05/2014 96.62 97.96 96.38 97.14 93,044
08/04/2014 96.88 97.57 96.06 97.22 65,801
08/01/2014 96.69 97.71 95.5 96.38 158,377
07/31/2014 98.58 98.58 96.51 96.84 93,755
07/30/2014 100 100.77 99 99.27 106,515
07/29/2014 97.01 98.74 97.01 98.52 56,556
07/28/2014 96.57 96.7695 95.58 96.7 67,605
07/25/2014 96.6 97.079 95.75 96.67 49,570
07/24/2014 98.18 98.35 96.65 97.06 79,937
07/23/2014 97.48 98.29 97.33 98.19 81,729
07/22/2014 95.05 96 95.05 95.73 54,785
07/21/2014 94.46 94.85 93.79 94.71 57,877
07/18/2014 92.26 94.88 91.84 94.6 107,311
07/17/2014 93.27 94.18 91.45 91.67 136,970
07/16/2014 95.55 95.5999 93.58 93.91 138,499
07/15/2014 97.3 97.53 94.7501 95.02 74,059
07/14/2014 97.81 97.84 96.9 97.3 92,094
07/11/2014 96.59 97.29 96.2378 96.97 33,305
07/10/2014 95.04 97.01 95 96.56 53,086
07/09/2014 95.83 96.96 94.65 96.77 112,677
07/08/2014 97.19 97.19 95.25 95.6 104,015
07/07/2014 98.58 99.3201 97.2212 97.35 66,070
07/03/2014 98.84 99.23 98.266 99.04 31,270
07/02/2014 97.75 99.118 97.75 98.54 76,050
07/01/2014 95.93 97.8 95.93 97.64 133,084
06/30/2014 95.34 95.9999 95.27 95.38 44,983
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?