Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 27.76 | -1.51 | -5.16% | 29.41 | 29.5142 | 27.49 | 1,761,432 |
| May 22 2024 | 29.27 | -0.01 | -0.03% | 29.20 | 29.50 | 28.80 | 992,615 |
| May 21 2024 | 29.28 | -0.24 | -0.81% | 29.27 | 29.88 | 28.79 | 2,419,205 |
| May 20 2024 | 29.52 | -0.57 | -1.89% | 30.05 | 30.33 | 29.47 | 1,515,924 |
| May 17 2024 | 30.09 | -0.95 | -3.06% | 30.77 | 30.77 | 29.59 | 2,247,140 |
| May 16 2024 | 31.04 | 1.07 | 3.57% | 30.27 | 31.155 | 29.95 | 2,415,381 |
| May 15 2024 | 29.97 | 1.02 | 3.52% | 29.87 | 30.48 | 29.54 | 1,442,424 |
| May 14 2024 | 28.95 | 0.45 | 1.58% | 29.20 | 29.335 | 28.36 | 1,024,687 |
| May 13 2024 | 28.50 | -0.60 | -2.06% | 29.28 | 29.615 | 28.21 | 1,906,402 |
| May 10 2024 | 29.10 | 0.37 | 1.29% | 28.92 | 29.16 | 27.895 | 1,661,104 |
| May 09 2024 | 28.73 | 1.03 | 3.72% | 27.67 | 28.755 | 27.38 | 968,914 |
| May 08 2024 | 27.70 | -0.09 | -0.32% | 27.39 | 27.91 | 27.20 | 732,570 |
| May 07 2024 | 27.79 | -0.30 | -1.07% | 27.77 | 28.09 | 27.16 | 941,795 |
| May 06 2024 | 28.09 | 0.26 | 0.93% | 28.10 | 28.28 | 27.55 | 839,493 |
| May 03 2024 | 27.83 | 0.09 | 0.32% | 28.45 | 28.78 | 27.17 | 1,677,237 |
| May 02 2024 | 27.74 | 0.71 | 2.63% | 27.60 | 27.87 | 26.59 | 1,201,763 |
| May 01 2024 | 27.03 | 1.41 | 5.50% | 25.85 | 28.20 | 25.83 | 2,283,556 |
| Apr 30 2024 | 25.62 | 0.15 | 0.59% | 25.22 | 26.05 | 24.95 | 1,589,035 |
| Apr 29 2024 | 25.47 | 0.59 | 2.37% | 25.12 | 25.64 | 25.01 | 1,161,609 |
| Apr 26 2024 | 24.88 | 0.55 | 2.26% | 24.48 | 24.99 | 24.32 | 1,049,016 |
| Apr 25 2024 | 24.33 | -0.70 | -2.80% | 24.24 | 24.505 | 23.68 | 1,745,919 |
| Apr 24 2024 | 25.03 | -0.43 | -1.69% | 25.37 | 25.78 | 24.44 | 1,617,880 |
| Apr 23 2024 | 25.46 | 0.39 | 1.56% | 25.08 | 26.2629 | 25.08 | 1,223,614 |
| Apr 22 2024 | 25.07 | 0.33 | 1.33% | 24.99 | 25.52 | 24.135 | 2,123,116 |
| Apr 19 2024 | 24.74 | -0.21 | -0.84% | 24.85 | 25.355 | 24.27 | 2,298,720 |
| Apr 18 2024 | 24.95 | -0.03 | -0.12% | 24.85 | 25.52 | 24.77 | 2,225,068 |
| Apr 17 2024 | 24.98 | -0.26 | -1.03% | 25.54 | 25.66 | 24.80 | 1,722,760 |
| Apr 16 2024 | 25.24 | -0.53 | -2.06% | 25.455 | 25.91 | 25.20 | 988,926 |
| Apr 15 2024 | 25.77 | -1.06 | -3.95% | 26.68 | 26.70 | 25.70 | 1,899,117 |
| Apr 12 2024 | 26.83 | -1.53 | -5.39% | 27.92 | 28.13 | 26.37 | 1,885,877 |
| Apr 11 2024 | 28.36 | 1.03 | 3.77% | 27.70 | 28.76 | 26.86 | 1,602,548 |
| Apr 10 2024 | 27.33 | -1.10 | -3.87% | 27.44 | 27.51 | 26.73 | 1,570,130 |
| Apr 09 2024 | 28.43 | 0.16 | 0.57% | 28.27 | 28.65 | 27.91 | 990,349 |
| Apr 08 2024 | 28.27 | 0.17 | 0.60% | 28.39 | 28.73 | 27.86 | 1,037,260 |
| Apr 05 2024 | 28.10 | -0.05 | -0.18% | 27.895 | 28.77 | 27.79 | 1,190,040 |
| Apr 04 2024 | 28.15 | -1.08 | -3.69% | 29.47 | 29.65 | 28.11 | 1,413,876 |
| Apr 03 2024 | 29.23 | 0.43 | 1.49% | 29.01 | 29.33 | 28.28 | 1,605,622 |
| Apr 02 2024 | 28.80 | -1.18 | -3.94% | 29.88 | 29.88 | 28.59 | 1,789,607 |
| Apr 01 2024 | 29.98 | -0.94 | -3.04% | 30.99 | 31.00 | 29.66 | 1,101,645 |
| Mar 28 2024 | 30.92 | 0.06 | 0.19% | 30.78 | 31.2175 | 30.37 | 2,004,425 |
| Mar 27 2024 | 30.86 | 1.10 | 3.70% | 30.49 | 31.23 | 29.62 | 1,785,018 |
| Mar 26 2024 | 29.76 | 0.37 | 1.26% | 29.85 | 30.34 | 28.91 | 1,955,185 |
| Mar 25 2024 | 29.39 | -0.19 | -0.64% | 29.43 | 29.74 | 28.96 | 765,673 |
| Mar 22 2024 | 29.58 | 0.60 | 2.07% | 29.00 | 29.81 | 28.51 | 1,569,054 |
| Mar 21 2024 | 28.98 | 0.35 | 1.22% | 29.54 | 30.0816 | 28.94 | 1,470,232 |
| Mar 20 2024 | 28.63 | 0.20 | 0.70% | 28.56 | 28.95 | 27.81 | 807,877 |
| Mar 19 2024 | 28.43 | 0.62 | 2.23% | 28.23 | 29.095 | 28.0613 | 1,854,363 |
| Mar 18 2024 | 27.81 | 0.25 | 0.91% | 27.56 | 28.57 | 27.22 | 1,972,860 |
| Mar 15 2024 | 27.56 | 0.21 | 0.77% | 27.22 | 28.50 | 27.22 | 2,291,963 |
| Mar 14 2024 | 27.35 | -0.82 | -2.91% | 27.82 | 28.16 | 26.82 | 2,340,864 |
| Mar 13 2024 | 28.17 | -0.53 | -1.85% | 28.47 | 29.00 | 27.85 | 1,365,019 |
| Mar 12 2024 | 28.70 | -0.24 | -0.83% | 29.20 | 29.32 | 28.52 | 1,457,197 |
| Mar 11 2024 | 28.94 | -0.04 | -0.14% | 29.06 | 29.63 | 28.58 | 1,512,633 |
| Mar 08 2024 | 28.98 | -1.02 | -3.40% | 30.68 | 30.79 | 28.71 | 1,251,499 |
| Mar 07 2024 | 30.00 | 0.55 | 1.87% | 29.51 | 30.142 | 29.40 | 1,860,305 |
| Mar 06 2024 | 29.45 | -0.15 | -0.51% | 30.30 | 31.01 | 29.05 | 4,750,793 |
| Mar 05 2024 | 29.60 | -2.75 | -8.51% | 31.605 | 31.80 | 29.22 | 3,861,272 |
| Mar 04 2024 | 32.355 | -3.28 | -9.19% | 35.96 | 35.99 | 31.92 | 3,240,337 |
| Mar 01 2024 | 35.63 | 1.48 | 4.33% | 34.00 | 36.41 | 34.00 | 1,355,585 |
| Feb 29 2024 | 34.15 | -1.14 | -3.23% | 36.03 | 36.39 | 33.89 | 1,745,301 |
| Feb 28 2024 | 35.29 | -0.44 | -1.23% | 35.13 | 36.08 | 35.11 | 928,536 |
| Feb 27 2024 | 35.73 | 0.86 | 2.47% | 35.49 | 37.00 | 35.11 | 1,308,701 |
| Feb 26 2024 | 34.87 | 0.87 | 2.56% | 33.79 | 35.03 | 33.66 | 1,147,381 |
