VanEck Biotech ETF (BBH) Historical Stock Data
189.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBH is up 0.04% a day on average. There have been 15 days where VanEck Biotech ETF closed green and 15 days where BBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 191.04 | 189.89 | ↓$1.15 (-0.60%) | 189.89 | 191.04 | 4.59K |
| 2025-12-16 | 190.30 | 189.96 | ↓$0.34 (-0.18%) | 189.41 | 190.30 | 2.50K |
| 2025-12-15 | 191.01 | 191.11 | ↑$0.10 (0.05%) | 190.91 | 191.11 | 4.61K |
| 2025-12-12 | 191.21 | 190.61 | ↓$0.60 (-0.31%) | 190.19 | 191.21 | 4.12K |
| 2025-12-11 | 190.43 | 191.81 | ↑$1.38 (0.73%) | 190.43 | 192.09 | 4.66K |
| 2025-12-10 | 190.17 | 190.59 | ↑$0.42 (0.22%) | 190.17 | 190.59 | 3.72K |
| 2025-12-09 | 190.82 | 188.71 | ↓$2.11 (-1.11%) | 188.68 | 190.82 | 5.23K |
| 2025-12-08 | 195.14 | 191.22 | ↓$3.92 (-2.01%) | 191.12 | 195.14 | 6.18K |
| 2025-12-05 | 195.57 | 194.61 | ↓$0.96 (-0.49%) | 193.97 | 195.57 | 8.76K |
| 2025-12-04 | 195.02 | 195.74 | ↑$0.72 (0.37%) | 195.02 | 196.64 | 4.26K |
| 2025-12-03 | 196.84 | 197.20 | ↑$0.35 (0.18%) | 196.07 | 197.28 | 4.75K |
| 2025-12-02 | 195.02 | 194.33 | ↓$0.69 (-0.35%) | 194.17 | 195.45 | 4.58K |
| 2025-12-01 | 196.31 | 194.24 | ↓$2.07 (-1.05%) | 194.10 | 196.97 | 12.20K |
| 2025-11-28 | 197.00 | 197.79 | ↑$0.79 (0.40%) | 197.00 | 197.79 | 13.44K |
| 2025-11-26 | 196.85 | 197.63 | ↑$0.78 (0.40%) | 196.85 | 198.08 | 5.22K |
| 2025-11-25 | 195.37 | 196.38 | ↑$1.01 (0.52%) | 194.98 | 196.38 | 24.29K |
| 2025-11-24 | 193.17 | 193.14 | ↓$0.03 (-0.02%) | 192.67 | 194.46 | 7.33K |
| 2025-11-21 | 189.94 | 192.29 | ↑$2.35 (1.24%) | 189.94 | 193.68 | 6.96K |
| 2025-11-20 | 192.64 | 189.39 | ↓$3.25 (-1.68%) | 189.32 | 193.34 | 12.34K |
| 2025-11-19 | 190.04 | 189.89 | ↓$0.15 (-0.08%) | 188.37 | 190.14 | 14.18K |
| 2025-11-18 | 188.42 | 190.51 | ↑$2.09 (1.11%) | 187.89 | 190.68 | 6.02K |
| 2025-11-17 | 189.15 | 188.62 | ↓$0.53 (-0.28%) | 188.41 | 190.55 | 33.21K |
| 2025-11-14 | 187.51 | 188.05 | ↑$0.54 (0.29%) | 187.07 | 189.47 | 2.97K |
| 2025-11-13 | 189.06 | 187.77 | ↓$1.29 (-0.68%) | 187.77 | 191.19 | 15.73K |
| 2025-11-12 | 187.79 | 189.00 | ↑$1.21 (0.65%) | 187.79 | 189.61 | 15.95K |
| 2025-11-11 | 182.92 | 187.06 | ↑$4.14 (2.26%) | 182.92 | 187.12 | 6.48K |
| 2025-11-10 | 181.69 | 182.40 | ↑$0.71 (0.39%) | 181.30 | 182.62 | 6.45K |
| 2025-11-07 | 181.21 | 180.74 | ↓$0.47 (-0.26%) | 178.78 | 181.21 | 2.20K |
| 2025-11-06 | 181.83 | 181.67 | ↓$0.16 (-0.09%) | 181.25 | 181.93 | 3.34K |
| 2025-11-05 | 179.05 | 181.77 | ↑$2.72 (1.52%) | 179.05 | 182.53 | 5.12K |
Create an account or log in to view more rows.
$BBH this is my only green stonk!
I really like this stonk.
$BBH buy more doomers!!!
$BBH whats the news????
$BBH i hate money so im buying
$BBH Bullish AF ??
$BBH don’t be boring today beast
$BBH let’s buy NOW!!!
$BBH super bullish
$BBH whats the news????
$BBH Dip buyers are going to get wrecked