Skip to main content
VanEck Biotech ETF (BBH)
NASDAQ: BBH · Real-Time Price · USD
190.41
-4.63 (-2.37%)
At close: Mar 5, 2026, 4:00 PM EST
191.15
+0.74 (0.39%)
After-hours: Mar 5, 2026, 4:55 PM EST

BBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026192.44193.19189.35190.38190.38-2.39%10,156
Mar 4, 2026193.50195.04192.29195.04195.041.41%4,414
Mar 3, 2026194.52194.52190.75192.33192.33-2.05%11,710
Mar 2, 2026196.69197.02195.14196.36196.36-0.82%4,654
Feb 27, 2026194.50198.04194.50197.98197.981.77%4,714
Feb 26, 2026196.52196.52192.44194.53194.53-1.04%3,984
Feb 25, 2026198.00198.00196.55196.57196.57-0.36%18,333
Feb 24, 2026196.99197.86196.99197.28197.280.24%2,178
Feb 23, 2026196.19198.08196.19196.80196.80-0.15%4,206
Feb 20, 2026196.42197.54196.42197.11197.11-0.03%11,424
Feb 19, 2026196.43197.16194.66197.16197.160.03%3,180
Feb 18, 2026196.26197.11196.26197.10197.100.65%2,509
Feb 17, 2026195.45196.38195.07195.83195.830.36%4,054
Feb 13, 2026191.88196.79191.88195.12195.121.74%7,669
Feb 12, 2026193.53193.53190.79191.78191.78-2.02%15,586
Feb 11, 2026194.10195.79193.64195.72195.720.73%6,675
Feb 10, 2026198.33198.33194.30194.30194.30-1.91%5,909
Feb 9, 2026199.44199.44197.38198.09198.09-0.64%9,100
Feb 6, 2026196.07199.35196.07199.35199.352.35%6,686
Feb 5, 2026198.09199.06194.35194.77194.77-1.57%3,561
Feb 4, 2026196.08198.53196.08197.88197.881.48%4,900
Feb 3, 2026197.12199.06195.00195.00195.00-1.07%4,077
Feb 2, 2026195.89197.12195.89197.12197.120.24%6,338
Jan 30, 2026197.04197.04195.86196.65196.65-0.80%5,558
Jan 29, 2026198.41199.20197.64198.23198.23-0.17%8,366
Jan 28, 2026199.26199.32198.34198.56198.56-1.27%5,983
Jan 27, 2026200.10202.91200.10201.11201.110.54%14,307
Jan 26, 2026197.98200.03197.62200.03200.031.07%12,677
Jan 23, 2026198.73198.78197.15197.91197.91-0.45%5,713
Jan 22, 2026197.98200.40197.98198.80198.800.81%7,547
Jan 21, 2026193.37197.20193.37197.20197.203.20%5,346
Jan 20, 2026188.78191.22186.47191.10191.100.11%5,844
Jan 16, 2026191.00191.44190.63190.88190.880.19%3,705
Jan 15, 2026192.19192.19190.52190.53190.52-0.92%6,039
Jan 14, 2026191.33192.29191.23192.29192.290.20%5,373
Jan 13, 2026192.67192.67191.63191.89191.89-0.02%3,898
Jan 12, 2026193.52193.52190.20191.94191.93-0.70%5,859
Jan 9, 2026195.30195.59193.26193.29193.29-0.25%9,186
Jan 8, 2026198.81198.81193.18193.77193.77-2.92%6,735
Jan 7, 2026198.02200.00198.00199.60199.602.46%16,277
Jan 6, 2026189.78194.81189.78194.81194.812.74%8,498
Jan 5, 2026190.16190.16187.38189.62189.62-0.32%22,829
Jan 2, 2026188.88190.23188.88190.23190.230.51%14,917
Dec 31, 2025190.01190.01189.27189.27189.26-0.39%3,306
Dec 30, 2025191.58191.58189.74190.01190.01-0.77%12,778
Dec 29, 2025191.94192.32191.06191.48191.48-0.49%3,686
Dec 26, 2025193.00193.00191.95192.42192.42-0.43%2,675
Dec 24, 2025192.06193.27192.06193.26193.260.40%6,311
Dec 23, 2025191.99192.77191.99192.49192.49-0.04%2,462
Dec 22, 2025191.27192.79191.27192.57192.570.36%3,641
Dec 19, 2025189.00192.53189.00191.87190.922.19%3,447
Dec 18, 2025189.11189.11187.49187.76186.82-1.12%4,988
Dec 17, 2025191.04191.04189.89189.89188.94-0.04%5,405
Dec 16, 2025190.94190.94189.41189.96189.01-0.60%3,510
Dec 15, 2025190.94191.19190.02191.11190.160.26%5,232
Dec 12, 2025192.35192.35190.18190.61189.66-0.63%4,612
Dec 11, 2025190.43192.09190.43191.81190.850.64%5,430
Dec 10, 2025188.74190.67188.74190.59189.641.00%4,364
Dec 9, 2025190.82191.22188.68188.71187.77-1.32%6,140
Dec 8, 2025195.14195.14191.08191.22190.27-1.74%8,112
Dec 5, 2025195.57195.57193.97194.61193.64-0.58%8,789
Dec 4, 2025195.02196.64195.02195.74194.76-0.74%7,048
Dec 3, 2025196.84197.28196.07197.20196.211.47%11,187
Dec 2, 2025195.02195.45194.17194.33193.360.05%6,917
Dec 1, 2025196.31196.97194.10194.24193.27-1.80%12,239
Nov 28, 2025197.65197.79197.00197.79196.800.08%13,435
Nov 26, 2025196.65198.08196.65197.63196.640.64%8,153
Nov 25, 2025195.37196.38194.97196.38195.401.68%24,298
Nov 24, 2025193.17194.46192.67193.14192.170.44%8,129
Nov 21, 2025189.94193.68189.94192.29191.331.53%10,186
Nov 20, 2025192.64193.34189.32189.39188.45-0.26%15,367
Nov 19, 2025190.04190.14188.37189.89188.94-0.32%18,837
Nov 18, 2025188.42190.68187.89190.51189.561.00%6,651
Nov 17, 2025189.15190.55188.41188.62187.680.30%35,967
Nov 14, 2025186.65189.47186.65188.05187.110.15%4,063
Nov 13, 2025189.06191.19187.77187.77186.84-0.65%21,760
Nov 12, 2025187.79189.61187.79189.00188.061.04%20,018
Nov 11, 2025182.92187.36182.92187.06186.132.55%7,872
Nov 10, 2025181.98182.62181.30182.40181.490.92%7,762
Nov 7, 2025181.21181.21178.78180.74179.83-0.51%3,876
Nov 6, 2025181.96181.96181.25181.67180.76-0.06%4,664
Nov 5, 2025179.05182.66179.05181.77180.871.74%6,145
Nov 4, 2025180.07180.42178.67178.67177.78-0.76%4,961
Nov 3, 2025180.92180.92177.35180.03179.13-0.61%11,393
Oct 31, 2025178.08181.15178.08181.14180.241.71%6,006
Oct 30, 2025177.75178.76177.75178.09177.200.71%4,639
Oct 29, 2025176.94178.66176.30176.84175.96-0.47%2,616
Oct 28, 2025177.52178.28177.27177.67176.79-0.23%3,229
Oct 27, 2025177.72178.09177.45178.09177.200.33%2,888
Oct 24, 2025177.57177.82177.45177.51176.630.06%1,476
Oct 23, 2025177.06177.40177.00177.40176.520.01%2,176
Oct 22, 2025178.70178.96177.09177.39176.50-1.04%2,536
Oct 21, 2025178.54179.32178.54179.26178.360.05%3,532
Oct 20, 2025178.11179.81177.53179.18178.281.43%46,041
Oct 17, 2025174.14176.84174.14176.65175.760.96%4,065
Oct 16, 2025174.90177.42174.44174.97174.100.30%6,522
Oct 15, 2025172.92174.86172.92174.45173.580.54%2,665
Oct 14, 2025172.96174.19172.96173.52172.650.02%2,377
Oct 13, 2025171.64174.09171.64173.49172.620.82%4,454
Oct 10, 2025174.89174.89171.63172.08171.23-1.49%5,234