Inspire 100 ETF (BIBL)
NYSEARCA: BIBL · Real-Time Price · USD
48.07
-1.13 (-2.30%)
Mar 6, 2026, 10:10 AM EST - Market open
BIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.29 | 49.52 | 48.56 | 49.20 | 49.20 | -0.87% | 81,903 |
| Mar 4, 2026 | 49.53 | 49.75 | 49.24 | 49.63 | 49.63 | 0.94% | 25,649 |
| Mar 3, 2026 | 48.96 | 49.41 | 48.50 | 49.17 | 49.17 | -1.84% | 32,459 |
| Mar 2, 2026 | 49.56 | 50.33 | 49.54 | 50.09 | 50.09 | -0.28% | 27,840 |
| Feb 27, 2026 | 49.80 | 50.23 | 49.79 | 50.23 | 50.23 | -0.26% | 27,138 |
| Feb 26, 2026 | 50.49 | 50.49 | 49.62 | 50.36 | 50.36 | - | 32,063 |
| Feb 25, 2026 | 50.39 | 50.47 | 50.12 | 50.36 | 50.36 | 0.36% | 25,768 |
| Feb 24, 2026 | 49.78 | 50.22 | 49.63 | 50.18 | 50.18 | 1.01% | 49,910 |
| Feb 23, 2026 | 50.04 | 50.09 | 49.49 | 49.68 | 49.68 | -1.25% | 161,172 |
| Feb 20, 2026 | 49.77 | 50.37 | 49.77 | 50.31 | 50.31 | 0.72% | 37,817 |
| Feb 19, 2026 | 49.82 | 49.99 | 49.60 | 49.95 | 49.95 | -0.20% | 98,643 |
| Feb 18, 2026 | 50.12 | 50.36 | 49.84 | 50.05 | 50.05 | -0.10% | 38,495 |
| Feb 17, 2026 | 49.93 | 50.13 | 49.42 | 50.10 | 50.10 | -0.14% | 57,784 |
| Feb 13, 2026 | 49.57 | 50.33 | 49.27 | 50.17 | 50.17 | 1.56% | 18,010 |
| Feb 12, 2026 | 50.53 | 50.74 | 49.27 | 49.40 | 49.40 | -1.95% | 56,883 |
| Feb 11, 2026 | 50.30 | 50.57 | 49.81 | 50.38 | 50.38 | 1.44% | 18,997 |
| Feb 10, 2026 | 49.63 | 49.84 | 49.49 | 49.67 | 49.67 | 0.23% | 54,392 |
| Feb 9, 2026 | 48.97 | 49.66 | 48.97 | 49.55 | 49.55 | 1.00% | 48,102 |
| Feb 6, 2026 | 48.12 | 49.13 | 48.12 | 49.06 | 49.06 | 3.28% | 188,358 |
| Feb 5, 2026 | 47.54 | 47.73 | 47.21 | 47.50 | 47.50 | -0.94% | 29,746 |
| Feb 4, 2026 | 48.23 | 48.53 | 47.55 | 47.95 | 47.95 | -0.08% | 56,018 |
| Feb 3, 2026 | 48.24 | 48.92 | 47.52 | 47.99 | 47.99 | -0.27% | 64,168 |
| Feb 2, 2026 | 47.70 | 48.23 | 47.70 | 48.12 | 48.12 | 0.69% | 52,123 |
| Jan 30, 2026 | 48.18 | 48.50 | 47.59 | 47.79 | 47.79 | -1.91% | 166,592 |
| Jan 29, 2026 | 48.98 | 48.98 | 48.13 | 48.72 | 48.72 | 0.33% | 75,928 |
| Jan 28, 2026 | 48.60 | 48.77 | 48.34 | 48.56 | 48.56 | -0.27% | 89,738 |
| Jan 27, 2026 | 48.43 | 48.69 | 48.30 | 48.69 | 48.69 | 0.64% | 35,311 |
| Jan 26, 2026 | 48.14 | 48.44 | 48.14 | 48.38 | 48.38 | 0.77% | 21,415 |
| Jan 23, 2026 | 48.29 | 48.29 | 47.88 | 48.01 | 48.01 | -0.31% | 17,329 |
| Jan 22, 2026 | 48.61 | 48.64 | 48.16 | 48.16 | 48.16 | - | 31,539 |
| Jan 21, 2026 | 47.70 | 48.33 | 47.63 | 48.16 | 48.16 | 1.70% | 64,120 |
| Jan 20, 2026 | 47.53 | 47.82 | 47.26 | 47.35 | 47.35 | -1.86% | 45,012 |
| Jan 16, 2026 | 48.22 | 48.30 | 47.96 | 48.25 | 48.25 | 0.12% | 42,499 |
| Jan 15, 2026 | 47.97 | 48.48 | 47.97 | 48.19 | 48.19 | 1.47% | 49,840 |
| Jan 14, 2026 | 47.42 | 47.49 | 47.15 | 47.49 | 47.49 | 0.08% | 24,591 |
| Jan 13, 2026 | 47.39 | 47.52 | 47.26 | 47.45 | 47.45 | 0.68% | 26,910 |
| Jan 12, 2026 | 46.78 | 47.19 | 46.78 | 47.13 | 47.13 | 0.64% | 53,805 |
| Jan 9, 2026 | 46.48 | 46.98 | 46.48 | 46.83 | 46.83 | 1.10% | 46,527 |
| Jan 8, 2026 | 46.17 | 46.36 | 46.09 | 46.32 | 46.32 | 0.13% | 88,794 |
| Jan 7, 2026 | 46.97 | 47.00 | 46.26 | 46.26 | 46.26 | -1.71% | 125,510 |
| Jan 6, 2026 | 46.51 | 47.10 | 46.47 | 47.06 | 47.06 | 1.28% | 94,149 |
| Jan 5, 2026 | 46.20 | 46.60 | 46.20 | 46.47 | 46.47 | 1.09% | 43,633 |
| Jan 2, 2026 | 45.45 | 45.97 | 45.45 | 45.97 | 45.97 | 1.86% | 21,032 |
| Dec 31, 2025 | 45.63 | 45.63 | 45.11 | 45.13 | 45.13 | -0.97% | 28,033 |
| Dec 30, 2025 | 45.78 | 45.79 | 45.57 | 45.57 | 45.57 | -0.38% | 37,881 |
| Dec 29, 2025 | 45.70 | 45.87 | 45.64 | 45.75 | 45.75 | -0.37% | 30,412 |
| Dec 26, 2025 | 45.81 | 45.92 | 45.69 | 45.92 | 45.92 | 0.28% | 20,322 |
| Dec 24, 2025 | 45.69 | 45.82 | 45.65 | 45.79 | 45.79 | 0.26% | 15,144 |
| Dec 23, 2025 | 45.59 | 45.68 | 45.53 | 45.67 | 45.67 | 0.13% | 25,832 |
| Dec 22, 2025 | 45.45 | 45.67 | 45.37 | 45.61 | 45.61 | 0.91% | 37,132 |
| Dec 19, 2025 | 44.88 | 45.32 | 44.88 | 45.20 | 45.20 | 0.94% | 19,134 |
| Dec 18, 2025 | 45.02 | 45.13 | 44.68 | 44.78 | 44.78 | 0.45% | 28,344 |
| Dec 17, 2025 | 45.00 | 45.05 | 44.47 | 44.58 | 44.58 | -1.22% | 11,711 |
| Dec 16, 2025 | 45.44 | 45.47 | 44.97 | 45.13 | 45.03 | -0.59% | 35,429 |
| Dec 15, 2025 | 45.75 | 45.75 | 45.36 | 45.40 | 45.30 | -0.02% | 28,750 |
| Dec 12, 2025 | 46.38 | 46.38 | 45.34 | 45.41 | 45.31 | -2.11% | 28,310 |
| Dec 11, 2025 | 46.01 | 46.39 | 45.85 | 46.39 | 46.29 | 0.91% | 59,238 |
| Dec 10, 2025 | 45.50 | 46.09 | 45.48 | 45.97 | 45.87 | 1.23% | 21,890 |
| Dec 9, 2025 | 45.55 | 45.69 | 45.39 | 45.41 | 45.31 | -0.50% | 14,914 |
| Dec 8, 2025 | 45.97 | 45.97 | 45.57 | 45.64 | 45.54 | -0.44% | 26,468 |
| Dec 5, 2025 | 45.88 | 46.03 | 45.79 | 45.84 | 45.74 | 0.17% | 53,742 |
| Dec 4, 2025 | 45.58 | 45.84 | 45.58 | 45.76 | 45.66 | 0.31% | 24,594 |
| Dec 3, 2025 | 45.28 | 45.62 | 45.14 | 45.62 | 45.52 | 0.84% | 23,364 |
| Dec 2, 2025 | 45.34 | 45.43 | 45.10 | 45.24 | 45.14 | 0.22% | 25,149 |
| Dec 1, 2025 | 45.17 | 45.44 | 45.09 | 45.14 | 45.04 | -0.79% | 16,984 |
| Nov 28, 2025 | 45.20 | 45.55 | 45.20 | 45.50 | 45.40 | 0.75% | 8,286 |
| Nov 26, 2025 | 44.87 | 45.33 | 44.87 | 45.16 | 45.06 | 0.74% | 24,678 |
| Nov 25, 2025 | 44.35 | 44.88 | 44.27 | 44.83 | 44.73 | 1.15% | 162,022 |
| Nov 24, 2025 | 44.01 | 44.41 | 43.90 | 44.32 | 44.23 | 1.16% | 13,166 |
| Nov 21, 2025 | 43.41 | 44.05 | 43.21 | 43.81 | 43.72 | 1.33% | 38,562 |
| Nov 20, 2025 | 44.60 | 44.73 | 43.24 | 43.24 | 43.14 | -1.67% | 34,589 |
| Nov 19, 2025 | 43.82 | 44.11 | 43.79 | 43.97 | 43.88 | 0.41% | 15,304 |
| Nov 18, 2025 | 43.72 | 44.02 | 43.50 | 43.79 | 43.70 | -0.11% | 30,976 |
| Nov 17, 2025 | 44.39 | 44.50 | 43.68 | 43.84 | 43.74 | -1.20% | 34,933 |
| Nov 14, 2025 | 44.02 | 44.77 | 43.93 | 44.37 | 44.28 | -0.05% | 160,077 |
| Nov 13, 2025 | 45.19 | 45.19 | 44.39 | 44.39 | 44.30 | -2.11% | 11,803 |
| Nov 12, 2025 | 45.49 | 45.61 | 45.34 | 45.35 | 45.25 | -0.01% | 16,763 |
| Nov 11, 2025 | 45.26 | 45.46 | 45.15 | 45.35 | 45.25 | 0.16% | 17,913 |
| Nov 10, 2025 | 45.36 | 45.43 | 44.93 | 45.28 | 45.18 | 0.73% | 29,895 |
| Nov 7, 2025 | 44.54 | 44.95 | 44.34 | 44.95 | 44.86 | 0.43% | 137,377 |
| Nov 6, 2025 | 45.04 | 45.16 | 44.58 | 44.76 | 44.66 | -0.80% | 50,542 |
| Nov 5, 2025 | 44.69 | 45.30 | 44.69 | 45.12 | 45.02 | 0.60% | 32,659 |
| Nov 4, 2025 | 44.93 | 45.01 | 44.66 | 44.85 | 44.75 | -1.23% | 39,633 |
| Nov 3, 2025 | 45.41 | 45.41 | 44.88 | 45.41 | 45.31 | 0.20% | 40,290 |
| Oct 31, 2025 | 45.11 | 45.47 | 45.05 | 45.32 | 45.22 | 0.51% | 39,378 |
| Oct 30, 2025 | 45.21 | 45.64 | 45.09 | 45.09 | 44.99 | -0.66% | 164,145 |
| Oct 29, 2025 | 45.44 | 45.83 | 45.32 | 45.39 | 45.29 | 0.08% | 56,688 |
| Oct 28, 2025 | 45.71 | 45.71 | 45.35 | 45.35 | 45.26 | -0.85% | 18,893 |
| Oct 27, 2025 | 45.76 | 45.76 | 45.56 | 45.74 | 45.64 | 0.68% | 18,575 |
| Oct 24, 2025 | 45.61 | 45.61 | 45.43 | 45.43 | 45.34 | 0.49% | 31,434 |
| Oct 23, 2025 | 44.85 | 45.30 | 44.81 | 45.21 | 45.11 | 1.21% | 13,601 |
| Oct 22, 2025 | 45.20 | 45.20 | 44.54 | 44.67 | 44.57 | -0.89% | 31,761 |
| Oct 21, 2025 | 44.86 | 45.16 | 44.74 | 45.07 | 44.98 | 0.12% | 60,190 |
| Oct 20, 2025 | 44.74 | 45.02 | 44.74 | 45.02 | 44.92 | 1.41% | 35,478 |
| Oct 17, 2025 | 44.41 | 44.47 | 44.15 | 44.40 | 44.30 | -0.24% | 22,578 |
| Oct 16, 2025 | 44.89 | 44.89 | 44.32 | 44.50 | 44.41 | -0.47% | 14,728 |
| Oct 15, 2025 | 44.61 | 44.79 | 44.22 | 44.71 | 44.61 | 0.90% | 33,564 |
| Oct 14, 2025 | 43.62 | 44.53 | 43.62 | 44.31 | 44.22 | 0.36% | 25,250 |
| Oct 13, 2025 | 44.21 | 44.29 | 44.02 | 44.15 | 44.06 | 1.33% | 25,047 |
| Oct 10, 2025 | 44.95 | 45.00 | 43.57 | 43.57 | 43.48 | -2.72% | 27,755 |