Market Vectors Biotech ETF Historical Stock Prices

(ETF)
BBH 
$126.33
*  
2.69
2.08%
Get BBH Alerts
*Delayed - data as of May 5, 2015 15:01 ET  -  Find a broker to begin trading BBH now


Community Rating:
View:    BBH Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  128.65  129.05  126.22  126.33 99,143
05/04/2015 129.88 131.27 128.98 129.02 121,788
05/01/2015 126.23 128.8799 126.2 128.57 104,212
04/30/2015 127.44 128.59 123.77 124.99 203,207
04/29/2015 127.96 129.76 126.9 128.44 244,563
04/28/2015 130.3 131.0025 126.52 128.39 125,188
04/27/2015 134.73 134.73 129.55 129.91 178,980
04/24/2015 135 135.73 134.24 134.28 53,005
04/23/2015 134.59 136.105 134 135.82 42,214
04/22/2015 135.98 136.19 134.15 134.69 116,314
04/21/2015 133.91 135.27 133.1768 135.04 105,022
04/20/2015 132.86 132.9499 131.57 132.7 79,075
04/17/2015 133.98 133.98 131.32 132.01 125,862
04/16/2015 134.21 135.16 133.69 134.43 54,838
04/15/2015 133.7 134.65 132.78 134.33 178,050
04/14/2015 133.64 134 132 132.91 82,037
04/13/2015 133.21 134.84 133.16 133.35 242,682
04/10/2015 131.96 133.56 131.656 132.942 78,957
04/09/2015 131.16 132.39 129.99 131.6 139,605
04/08/2015 129 131.91 129 131.02 179,689
04/07/2015 127.93 130.56 127.89 128.56 310,361
04/06/2015 127.26 128.9437 126.93 127.48 127,066
04/02/2015 128.27 128.99 127 127.98 79,990
04/01/2015 129.57 129.57 125.8 127.99 288,020
03/31/2015 132.15 132.15 129.55 129.58 209,989
03/30/2015 133.21 133.7695 131.83 132.96 509,812
03/27/2015 129.87 132.73 129.83 131.94 108,433
03/26/2015 127.96 130.84 126.86 129.36 245,439
03/25/2015 134.66 135.6248 129.39 129.51 263,700
03/24/2015 135.54 136.99 134.57 134.57 118,076
03/23/2015 136.6 136.84 134.53 135.29 212,104
03/20/2015 140.69 140.72 137.19 138.45 254,566
03/19/2015 135.75 137.9407 135.75 137.76 267,372
03/18/2015 134.06 135.728 132.8939 134.94 215,174
03/17/2015 133.38 135.1 133.03 134.55 86,965
03/16/2015 130.62 133.99 130.62 133.89 110,525
03/13/2015 129.88 131.57 129.24 130.31 55,439
03/12/2015 129.5 130 128.77 129.95 63,362
03/11/2015 129.74 129.78 128.678 129.15 77,748
03/10/2015 128.95 130.76 128.06 129.3 61,972
03/09/2015 130.11 130.3 128.7101 130.02 146,809
03/06/2015 132.02 132.25 129.77 130.03 136,147
03/05/2015 130 132.8 129.95 132.43 136,208
03/04/2015 127.86 129.6199 127.03 128.95 46,012
03/03/2015 128.54 128.78 126.9 128.45 162,849
03/02/2015 128.37 129.07 127.98 128.93 164,145
02/27/2015 128.98 129.3 127.47 127.98 133,086
02/26/2015 129.18 129.4567 127.43 129.2 71,343
02/25/2015 127.41 129.69 126.26 128.88 172,145
02/24/2015 128.09 128.99 126.13 127.11 181,733
02/23/2015 127.46 129.21 127.42 128.03 92,301
02/20/2015 125.07 127.181 125.07 127.17 93,851
02/19/2015 124.25 125.69 124.25 125.36 102,088
02/18/2015 123.45 124.64 122.77 124.64 75,287
02/17/2015 122.49 123.91 122.45 123.42 142,726
02/13/2015 121.86 122.5 120.52 122.45 83,060
02/12/2015 121.63 122.43 119.865 121.59 151,474
02/11/2015 120.64 122.31 119.83 120.59 137,099
02/10/2015 119.89 121.03 119.25 120.68 127,494
02/09/2015 119.19 120.43 118.74 118.8 80,270
02/06/2015 121.89 122.59 119.34 119.75 222,127
02/05/2015 119.61 121.75 119.6 121.57 182,018
02/04/2015 118.88 119.78 115.91 118.97 312,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?