ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
81.78
-4.21 (-4.90%)
At close: Mar 5, 2026, 4:00 PM EST
81.72
-0.06 (-0.08%)
After-hours: Mar 5, 2026, 4:15 PM EST
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.52 | 83.75 | 80.65 | 81.72 | 81.72 | -4.97% | 29,893 |
| Mar 4, 2026 | 83.76 | 86.59 | 83.31 | 86.00 | 85.99 | 3.20% | 7,925 |
| Mar 3, 2026 | 83.50 | 84.72 | 81.74 | 83.33 | 83.33 | -4.57% | 19,822 |
| Mar 2, 2026 | 86.44 | 87.70 | 86.11 | 87.32 | 87.32 | -0.95% | 5,397 |
| Feb 27, 2026 | 86.63 | 88.17 | 86.63 | 88.16 | 88.15 | 1.74% | 9,548 |
| Feb 26, 2026 | 86.08 | 86.77 | 84.26 | 86.65 | 86.65 | -1.45% | 7,607 |
| Feb 25, 2026 | 89.52 | 90.91 | 87.93 | 87.93 | 87.93 | -1.04% | 15,301 |
| Feb 24, 2026 | 88.47 | 89.28 | 88.46 | 88.85 | 88.85 | 1.70% | 5,599 |
| Feb 23, 2026 | 86.30 | 87.60 | 86.30 | 87.37 | 87.37 | 1.11% | 5,743 |
| Feb 20, 2026 | 86.84 | 87.08 | 85.73 | 86.41 | 86.41 | -1.11% | 7,352 |
| Feb 19, 2026 | 87.49 | 87.49 | 83.98 | 87.38 | 87.38 | 0.38% | 9,740 |
| Feb 18, 2026 | 86.68 | 87.50 | 86.68 | 87.05 | 87.05 | 0.98% | 1,683 |
| Feb 17, 2026 | 86.33 | 86.55 | 84.83 | 86.20 | 86.20 | 1.75% | 6,847 |
| Feb 13, 2026 | 84.60 | 87.08 | 84.54 | 84.72 | 84.72 | 1.96% | 5,106 |
| Feb 12, 2026 | 85.04 | 85.04 | 82.56 | 83.09 | 83.09 | -2.10% | 7,505 |
| Feb 11, 2026 | 83.79 | 85.07 | 81.74 | 84.87 | 84.87 | 0.89% | 6,255 |
| Feb 10, 2026 | 85.88 | 86.29 | 84.13 | 84.13 | 84.13 | -2.50% | 7,610 |
| Feb 9, 2026 | 85.78 | 86.42 | 84.72 | 86.28 | 86.28 | -0.44% | 10,333 |
| Feb 6, 2026 | 83.58 | 86.66 | 83.58 | 86.66 | 86.66 | 6.02% | 15,960 |
| Feb 5, 2026 | 84.59 | 87.21 | 81.38 | 81.74 | 81.74 | -4.11% | 22,451 |
| Feb 4, 2026 | 85.28 | 85.66 | 83.99 | 85.24 | 85.24 | 0.51% | 5,527 |
| Feb 3, 2026 | 83.75 | 87.56 | 83.75 | 84.81 | 84.81 | -0.19% | 7,525 |
| Feb 2, 2026 | 83.92 | 84.99 | 83.87 | 84.97 | 84.97 | 2.21% | 8,614 |
| Jan 30, 2026 | 83.28 | 85.37 | 82.25 | 83.12 | 83.12 | -2.09% | 10,422 |
| Jan 29, 2026 | 84.64 | 85.26 | 84.20 | 84.90 | 84.89 | 0.52% | 10,225 |
| Jan 28, 2026 | 87.71 | 87.71 | 84.25 | 84.46 | 84.46 | -3.33% | 8,859 |
| Jan 27, 2026 | 86.06 | 88.38 | 86.06 | 87.36 | 87.36 | 1.15% | 15,860 |
| Jan 26, 2026 | 84.94 | 86.76 | 84.52 | 86.37 | 86.37 | 0.75% | 8,645 |
| Jan 23, 2026 | 87.43 | 88.01 | 85.19 | 85.73 | 85.73 | -2.77% | 9,892 |
| Jan 22, 2026 | 86.70 | 89.06 | 85.29 | 88.17 | 88.17 | 3.20% | 16,705 |
| Jan 21, 2026 | 81.98 | 85.47 | 81.98 | 85.43 | 85.43 | 4.85% | 21,748 |
| Jan 20, 2026 | 78.52 | 81.48 | 77.53 | 81.48 | 81.48 | 0.81% | 21,510 |
| Jan 16, 2026 | 81.01 | 81.75 | 80.69 | 80.83 | 80.83 | 0.02% | 8,134 |
| Jan 15, 2026 | 82.95 | 83.35 | 80.68 | 80.81 | 80.81 | -2.85% | 9,802 |
| Jan 14, 2026 | 80.98 | 83.18 | 80.98 | 83.18 | 83.18 | 2.24% | 5,938 |
| Jan 13, 2026 | 81.46 | 81.75 | 80.37 | 81.35 | 81.35 | -0.01% | 6,097 |
| Jan 12, 2026 | 81.94 | 81.94 | 79.40 | 81.36 | 81.36 | -1.52% | 20,819 |
| Jan 9, 2026 | 83.99 | 84.34 | 82.55 | 82.62 | 82.62 | 0.32% | 8,912 |
| Jan 8, 2026 | 84.35 | 85.58 | 80.97 | 82.36 | 82.35 | -4.54% | 16,059 |
| Jan 7, 2026 | 82.11 | 87.99 | 82.11 | 86.27 | 86.27 | 6.01% | 37,650 |
| Jan 6, 2026 | 78.52 | 81.39 | 78.52 | 81.38 | 81.38 | 4.52% | 24,635 |
| Jan 5, 2026 | 79.60 | 79.60 | 75.62 | 77.86 | 77.86 | -2.23% | 23,640 |
| Jan 2, 2026 | 80.00 | 80.41 | 78.80 | 79.64 | 79.64 | -0.18% | 10,072 |
| Dec 31, 2025 | 79.49 | 80.47 | 79.35 | 79.78 | 79.78 | 0.02% | 6,711 |
| Dec 30, 2025 | 80.86 | 80.86 | 79.50 | 79.76 | 79.76 | -2.07% | 13,816 |
| Dec 29, 2025 | 82.29 | 82.42 | 81.42 | 81.45 | 81.45 | -1.56% | 4,950 |
| Dec 26, 2025 | 83.46 | 83.46 | 82.31 | 82.74 | 82.74 | -1.33% | 6,664 |
| Dec 24, 2025 | 83.45 | 83.95 | 83.45 | 83.86 | 83.86 | 1.32% | 6,082 |
| Dec 23, 2025 | 83.80 | 84.34 | 82.55 | 82.76 | 82.63 | -0.71% | 13,177 |
| Dec 22, 2025 | 81.71 | 83.67 | 81.71 | 83.36 | 83.22 | 3.13% | 20,364 |
| Dec 19, 2025 | 78.93 | 81.41 | 78.93 | 80.83 | 80.70 | 4.69% | 11,914 |
| Dec 18, 2025 | 77.29 | 78.86 | 76.83 | 77.21 | 77.08 | -1.48% | 20,344 |
| Dec 17, 2025 | 80.16 | 80.19 | 78.37 | 78.37 | 78.25 | -1.19% | 6,408 |
| Dec 16, 2025 | 78.91 | 79.87 | 78.46 | 79.32 | 79.19 | -1.10% | 8,520 |
| Dec 15, 2025 | 80.30 | 80.59 | 79.84 | 80.20 | 80.07 | -0.04% | 4,646 |
| Dec 12, 2025 | 80.25 | 80.81 | 79.52 | 80.24 | 80.11 | -0.53% | 15,748 |
| Dec 11, 2025 | 78.84 | 81.07 | 78.84 | 80.67 | 80.54 | 1.55% | 11,377 |
| Dec 10, 2025 | 77.43 | 79.85 | 77.43 | 79.43 | 79.30 | 2.09% | 11,860 |
| Dec 9, 2025 | 80.68 | 81.25 | 77.72 | 77.81 | 77.68 | -3.47% | 30,675 |
| Dec 8, 2025 | 82.57 | 82.62 | 80.50 | 80.60 | 80.47 | -0.69% | 10,429 |
| Dec 5, 2025 | 82.33 | 82.44 | 80.82 | 81.16 | 81.03 | -0.87% | 11,124 |
| Dec 4, 2025 | 82.13 | 82.91 | 80.49 | 81.87 | 81.74 | -0.11% | 12,733 |
| Dec 3, 2025 | 79.59 | 82.06 | 79.56 | 81.96 | 81.83 | 3.92% | 16,923 |
| Dec 2, 2025 | 79.90 | 80.67 | 78.74 | 78.87 | 78.74 | -1.29% | 21,317 |
| Dec 1, 2025 | 83.39 | 83.39 | 79.80 | 79.90 | 79.77 | -4.52% | 23,938 |
| Nov 28, 2025 | 84.06 | 84.06 | 83.00 | 83.68 | 83.54 | 0.12% | 10,005 |
| Nov 26, 2025 | 83.32 | 83.99 | 81.74 | 83.58 | 83.44 | 1.79% | 23,855 |
| Nov 25, 2025 | 81.26 | 82.11 | 80.35 | 82.11 | 81.98 | 2.69% | 35,560 |
| Nov 24, 2025 | 78.96 | 80.34 | 78.96 | 79.96 | 79.83 | 3.03% | 31,320 |
| Nov 21, 2025 | 75.24 | 78.75 | 75.24 | 77.61 | 77.48 | 3.51% | 20,200 |
| Nov 20, 2025 | 78.19 | 79.37 | 74.98 | 74.98 | 74.85 | -1.85% | 33,107 |
| Nov 19, 2025 | 78.27 | 78.27 | 75.83 | 76.39 | 76.27 | -1.95% | 11,656 |
| Nov 18, 2025 | 77.25 | 78.24 | 76.12 | 77.91 | 77.78 | 1.53% | 21,425 |
| Nov 17, 2025 | 75.97 | 78.38 | 75.97 | 76.73 | 76.61 | 1.66% | 35,778 |
| Nov 14, 2025 | 73.95 | 77.09 | 73.12 | 75.48 | 75.36 | 1.35% | 17,688 |
| Nov 13, 2025 | 76.00 | 76.89 | 74.47 | 74.47 | 74.35 | -2.10% | 18,063 |
| Nov 12, 2025 | 75.95 | 76.88 | 75.50 | 76.07 | 75.95 | 0.88% | 38,305 |
| Nov 11, 2025 | 71.86 | 75.64 | 71.56 | 75.40 | 75.28 | 5.53% | 30,293 |
| Nov 10, 2025 | 71.34 | 71.70 | 70.26 | 71.45 | 71.33 | 2.76% | 29,877 |
| Nov 7, 2025 | 70.40 | 70.40 | 67.50 | 69.53 | 69.41 | -1.02% | 57,977 |
| Nov 6, 2025 | 70.39 | 70.75 | 70.00 | 70.25 | 70.13 | 0.08% | 9,383 |
| Nov 5, 2025 | 69.45 | 70.77 | 69.44 | 70.19 | 70.08 | 2.79% | 4,212 |
| Nov 4, 2025 | 68.02 | 69.43 | 68.02 | 68.29 | 68.18 | -1.96% | 4,141 |
| Nov 3, 2025 | 71.36 | 71.36 | 67.51 | 69.65 | 69.54 | -2.61% | 9,224 |
| Oct 31, 2025 | 70.17 | 71.52 | 70.05 | 71.52 | 71.40 | 2.41% | 5,925 |
| Oct 30, 2025 | 70.27 | 70.71 | 69.77 | 69.84 | 69.72 | 1.43% | 9,992 |
| Oct 29, 2025 | 69.75 | 70.14 | 68.17 | 68.85 | 68.74 | -0.79% | 14,775 |
| Oct 28, 2025 | 68.95 | 69.48 | 68.43 | 69.40 | 69.29 | 0.46% | 8,753 |
| Oct 27, 2025 | 68.71 | 69.19 | 67.87 | 69.09 | 68.97 | 3.14% | 12,360 |
| Oct 24, 2025 | 66.99 | 67.42 | 66.89 | 66.98 | 66.87 | 1.17% | 10,887 |
| Oct 23, 2025 | 65.75 | 66.21 | 65.75 | 66.21 | 66.10 | 0.15% | 4,016 |
| Oct 22, 2025 | 67.35 | 67.35 | 65.69 | 66.11 | 66.00 | -2.81% | 12,833 |
| Oct 21, 2025 | 69.23 | 69.23 | 67.62 | 68.03 | 67.91 | -1.14% | 8,338 |
| Oct 20, 2025 | 68.44 | 69.23 | 67.31 | 68.81 | 68.70 | 2.68% | 19,552 |
| Oct 17, 2025 | 65.83 | 67.37 | 65.48 | 67.02 | 66.91 | 1.21% | 12,679 |
| Oct 16, 2025 | 67.57 | 69.01 | 65.57 | 66.21 | 66.11 | -0.69% | 25,592 |
| Oct 15, 2025 | 65.26 | 66.99 | 65.01 | 66.68 | 66.57 | 3.12% | 14,520 |
| Oct 14, 2025 | 62.98 | 65.34 | 62.72 | 64.66 | 64.55 | 0.43% | 16,794 |
| Oct 13, 2025 | 63.38 | 65.00 | 63.01 | 64.38 | 64.27 | 0.86% | 12,353 |
| Oct 10, 2025 | 65.39 | 65.39 | 63.56 | 63.83 | 63.73 | -2.75% | 17,865 |