Market Vectors Biotech ETF Historical Stock Prices

(ETF)
BBH 
$130.35
*  
0.75
0.58%
Get BBH Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BBH now


Community Rating:
View:    BBH Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  129.72  130.38  128.68  130.35 59,983
08/28/2015 128.82 130.38 128.68 130.35 60,383
08/27/2015 127.94 130.57 126.9601 129.6 164,217
08/26/2015 124.04 126.8 120.6545 126.68 198,577
08/25/2015 120.94 128.25 120.59 120.59 274,376
08/24/2015 116.5 125.7599 95.76 119.75 387,984
08/21/2015 129.16 131.19 125.84 125.84 424,800
08/20/2015 134.27 135.07 130.4 130.46 209,799
08/19/2015 135.75 136.49 134.3282 135.62 158,497
08/18/2015 137.39 138 136.19 136.43 104,015
08/17/2015 134.7 137.58 133.93 137.5032 183,659
08/14/2015 135.51 135.81 133.37 134.99 97,599
08/13/2015 136.71 137.51 135.53 135.71 92,104
08/12/2015 134.32 137 132.3017 136.64 140,040
08/11/2015 135.54 136.92 134.4 135.67 176,127
08/10/2015 136.45 138.39 136.45 136.54 135,980
08/07/2015 136.02 136.02 133.09 135.29 172,321
08/06/2015 141.91 141.99 135.87 136.02 161,192
08/05/2015 141.86 142.8 141.47 141.62 77,085
08/04/2015 140.51 141.48 140.0501 140.62 75,828
08/03/2015 140.17 140.75 138.5901 139.89 135,156
07/31/2015 139.5 141.01 139.3 139.92 165,370
07/30/2015 137.71 138.7 135.05 138.52 230,527
07/29/2015 140.44 140.57 136.6 137.54 201,615
07/28/2015 137.3 139.3199 136.2 139.05 303,411
07/27/2015 136.2 137.08 134.58 136.01 243,309
07/24/2015 140.76 140.76 136.41 136.7 208,270
07/23/2015 143.6 144.37 142.68 143.2 181,025
07/22/2015 142.59 143.609 141.66 143.08 66,149
07/21/2015 144.67 144.99 142.42 143.67 134,129
07/20/2015 145.41 145.517 144.2755 144.66 120,497
07/17/2015 144.47 144.6289 142.8 144.61 137,838
07/16/2015 143.16 144.4099 142.68 144.05 81,016
07/15/2015 141.93 144.2995 141.56 141.9 115,166
07/14/2015 137.57 140.7699 137.08 140.53 143,690
07/13/2015 136.34 137.22 136.23 136.97 153,236
07/10/2015 134.75 137.42 133.773 135.03 54,228
07/09/2015 133.75 135.84 133.134 133.42 68,303
07/08/2015 135.08 135.08 132.1 132.43 112,058
07/07/2015 136.28 136.28 133.51 135.99 83,906
07/06/2015 133.85 137.05 133.68 135.77 145,809
07/02/2015 135.65 135.65 134.468 135.1 76,389
07/01/2015 136.28 136.98 134.54 135.35 146,246
06/30/2015 133.65 135.25 132.8701 134.84 167,889
06/29/2015 135.23 136.32 132.14 132.33 146,511
06/26/2015 137.91 138.11 135.57 136.65 115,184
06/25/2015 138.66 139.21 136.97 137.72 86,727
06/24/2015 140.08 140.36 138.1569 138.37 103,315
06/23/2015 140.96 141.33 139.83 140.57 152,281
06/22/2015 139.92 140.92 139.48 140.62 170,128
06/19/2015 138.55 139.35 137.85 138.84 120,575
06/18/2015 135.39 139.1861 135.02 138.65 138,393
06/17/2015 134.34 134.93 133.35 134.4 123,741
06/16/2015 133.02 134.41 132.8155 133.95 87,804
06/15/2015 132.59 133.52 131.622 133.35 125,216
06/12/2015 134.56 134.92 132.86 133.53 153,345
06/11/2015 134.66 135.44 134.1 135.22 121,495
06/10/2015 131.7 134.03 130.6 133.91 154,796
06/09/2015 132.86 132.86 130.75 131.81 108,553
06/08/2015 133.83 134.12 132.4 132.87 188,395
06/05/2015 132.38 133.93 131.21 133.66 113,933
06/04/2015 133.22 133.9 131.77 132.56 97,061
06/03/2015 133.99 134.23 132.969 133.77 72,374
06/02/2015 134.07 134.2845 132.6 133.35 69,257
06/01/2015 135.26 135.5 133.2 134.31 134,170
05/29/2015 135.05 135.712 134.18 134.655 132,990
05/28/2015 135.81 136.17 134.3 135.05 82,630
*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?