VanEck Biotech ETF (BBH)
NASDAQ: BBH
· Real-Time Price · USD
171.71
6.03 (3.64%)
At close: Oct 01, 2025, 3:49 PM
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 163.54 | 166.37 | 163.54 | 165.68 | 165.68 | 1.52% | 3,725 |
| Sep 29, 2025 | 161.67 | 163.43 | 161.67 | 163.20 | 163.20 | 0.62% | 3,623 |
| Sep 26, 2025 | 161.38 | 162.19 | 161.15 | 162.19 | 162.19 | 0.73% | 3,009 |
| Sep 25, 2025 | 163.99 | 163.99 | 160.91 | 161.02 | 161.02 | -2.08% | 3,000 |
| Sep 24, 2025 | 166.28 | 166.28 | 164.00 | 164.44 | 164.44 | -1.21% | 2,800 |
| Sep 23, 2025 | 167.24 | 167.36 | 166.17 | 166.45 | 166.45 | -0.59% | 3,335 |
| Sep 22, 2025 | 167.48 | 168.12 | 167.43 | 167.43 | 167.43 | -0.09% | 9,900 |
| Sep 19, 2025 | 167.35 | 167.92 | 167.35 | 167.58 | 167.58 | 0.03% | 4,536 |
| Sep 18, 2025 | 166.79 | 167.53 | 166.79 | 167.53 | 167.53 | 1.12% | 1,500 |
| Sep 17, 2025 | 166.80 | 166.80 | 165.67 | 165.67 | 165.67 | 0.08% | 2,400 |
| Sep 16, 2025 | 165.32 | 165.82 | 165.32 | 165.53 | 165.53 | 0.07% | 2,300 |
| Sep 15, 2025 | 166.05 | 166.05 | 164.52 | 165.42 | 165.42 | -0.18% | 2,200 |
| Sep 12, 2025 | 168.24 | 168.24 | 165.62 | 165.71 | 165.71 | -2.18% | 4,607 |
| Sep 11, 2025 | 167.99 | 169.41 | 167.85 | 169.41 | 169.41 | 2.16% | 2,100 |
| Sep 10, 2025 | 167.75 | 167.75 | 165.38 | 165.83 | 165.83 | -1.71% | 1,819 |
| Sep 9, 2025 | 167.69 | 168.72 | 167.69 | 168.72 | 168.72 | 0.48% | 1,915 |
| Sep 8, 2025 | 168.37 | 168.37 | 166.95 | 167.92 | 167.92 | -0.27% | 5,976 |
| Sep 5, 2025 | 167.88 | 168.50 | 167.79 | 168.37 | 168.37 | 1.64% | 4,221 |
| Sep 4, 2025 | 166.07 | 166.07 | 165.06 | 165.65 | 165.65 | -0.05% | 1,810 |
| Sep 3, 2025 | 167.36 | 167.36 | 165.15 | 165.73 | 165.73 | -0.36% | 3,100 |
Page 1 of 136