VanEck Biotech ETF (BBH)
NASDAQ: BBH
· Real-Time Price · USD
165.15
0.60 (0.36%)
At close: Aug 29, 2025, 3:59 PM
165.18
0.02%
After-hours: Aug 29, 2025, 04:10 PM EDT
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 164.28 | 165.18 | 164.28 | 165.18 | 165.18 | 0.38% | 4,678 |
| Aug 28, 2025 | 164.02 | 164.55 | 164.02 | 164.55 | 164.55 | -0.51% | 1,736 |
| Aug 27, 2025 | 165.17 | 165.39 | 164.92 | 165.39 | 165.39 | -0.07% | 1,300 |
| Aug 26, 2025 | 164.99 | 165.51 | 164.79 | 165.51 | 165.51 | 0.71% | 1,702 |
| Aug 25, 2025 | 166.93 | 166.93 | 164.12 | 164.34 | 164.34 | -1.62% | 3,600 |
| Aug 22, 2025 | 167.15 | 168.47 | 167.04 | 167.04 | 167.04 | 0.19% | 4,501 |
| Aug 21, 2025 | 165.84 | 167.80 | 165.84 | 166.73 | 166.73 | -0.35% | 4,016 |
| Aug 20, 2025 | 167.88 | 167.88 | 166.75 | 167.32 | 167.32 | 0.46% | 4,000 |
| Aug 19, 2025 | 166.24 | 167.34 | 166.24 | 166.55 | 166.55 | 0.17% | 5,519 |
| Aug 18, 2025 | 167.17 | 167.90 | 166.09 | 166.26 | 166.26 | -0.35% | 8,100 |
| Aug 15, 2025 | 165.93 | 166.91 | 165.80 | 166.85 | 166.85 | 1.10% | 5,710 |
| Aug 14, 2025 | 163.41 | 165.10 | 163.41 | 165.04 | 165.04 | 0.15% | 3,500 |
| Aug 13, 2025 | 162.32 | 164.82 | 162.32 | 164.79 | 164.79 | 1.96% | 3,400 |
| Aug 12, 2025 | 159.26 | 161.67 | 159.26 | 161.62 | 161.62 | 1.63% | 14,800 |
| Aug 11, 2025 | 159.24 | 160.25 | 158.78 | 159.03 | 159.03 | -0.19% | 3,107 |
| Aug 8, 2025 | 159.55 | 159.98 | 159.04 | 159.34 | 159.34 | 1.17% | 4,600 |
| Aug 7, 2025 | 157.80 | 158.07 | 156.45 | 157.49 | 157.49 | -0.15% | 7,026 |
| Aug 6, 2025 | 158.37 | 158.37 | 157.00 | 157.73 | 157.73 | -2.17% | 4,759 |
| Aug 5, 2025 | 162.50 | 162.50 | 161.18 | 161.23 | 161.23 | -2.39% | 11,000 |
| Aug 4, 2025 | 163.77 | 165.21 | 163.25 | 165.18 | 165.18 | 1.61% | 4,812 |