$130.35 +0.75 (%) MV Biotech Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
8/28/2015128.82130.38128.68130.3560,383
8/27/2015127.94130.57126.96129.60164,217
8/26/2015124.04126.80120.65126.68200,117
8/25/2015120.94128.25120.59120.59274,376
8/24/2015116.50125.7695.76119.75387,984
8/21/2015129.16131.19125.84125.84557,658
8/20/2015134.27135.07130.40130.46209,799
8/19/2015135.75136.49134.33135.62158,497
8/18/2015137.39138.00136.19136.43104,015
8/17/2015134.70137.58133.93137.50186,522
8/14/2015135.51135.81133.37134.9997,599
8/13/2015136.71137.51135.53135.71103,412
8/12/2015134.32137.00132.30136.64140,040
8/11/2015135.54136.92134.40135.67176,127
8/10/2015136.45138.39136.45136.54135,980
8/7/2015136.02136.02133.09135.29172,321
8/6/2015141.91141.99135.87136.02161,592
8/5/2015141.86142.80141.47141.6277,085
8/4/2015140.51141.48140.05140.6282,381
8/3/2015140.17140.75138.59139.89140,360
7/31/2015139.50141.01139.30139.92174,027
7/30/2015137.71138.70135.05138.52230,527
7/29/2015140.44140.57136.60137.54214,572
7/28/2015137.30139.32136.20139.05303,411
7/27/2015136.20137.08134.58136.01246,680
7/24/2015140.76140.76136.41136.70243,266
7/23/2015143.60144.37142.68143.20184,331
7/22/2015142.59143.61141.66143.0866,149
7/21/2015144.67144.99142.42143.67142,028
7/20/2015145.41145.52144.28144.66120,497
7/17/2015144.47144.63142.80144.61137,838
7/16/2015143.16144.41142.68144.0586,698
7/15/2015141.93144.30141.56141.90115,166
7/14/2015137.57140.77137.08140.53169,743
7/13/2015136.34137.22136.23136.97158,936
7/10/2015134.75137.42133.77135.0354,228
7/9/2015133.75135.84133.13133.4268,303
7/8/2015135.08135.08132.10132.43112,058
7/7/2015136.28136.28133.51135.9983,906
7/6/2015133.85137.05133.68135.77145,809
7/2/2015135.65135.65134.47135.1076,389
7/1/2015136.28136.98134.54135.35146,246
6/30/2015133.65135.25132.87134.84167,889
6/29/2015135.23136.32132.14132.33146,511
6/26/2015137.91138.11135.57136.65115,184
6/25/2015138.66139.21136.97137.7290,120
6/24/2015140.08140.36138.16138.37112,268
6/23/2015140.96141.33139.83140.57152,281
6/22/2015139.92140.92139.48140.62178,693
6/19/2015138.55139.35137.85138.84120,575
6/18/2015135.39139.19135.02138.65157,667
6/17/2015134.34134.93133.35134.40123,741
6/16/2015133.02134.41132.82133.9587,804
6/15/2015132.59133.52131.62133.35125,216
6/12/2015134.56134.92132.86133.53153,345
6/11/2015134.66135.44134.10135.22127,149
6/10/2015131.70134.03130.60133.91154,796
6/9/2015132.86132.86130.75131.81108,553
6/8/2015133.83134.12132.40132.87188,395
6/5/2015132.38133.93131.21133.66117,295
6/4/2015133.22133.90131.77132.5697,061
6/3/2015133.99134.23132.97133.7772,374
6/2/2015134.07134.28132.60133.3569,257
6/1/2015135.26135.50133.20134.31134,467
5/29/2015135.05135.71134.18134.66134,654
5/28/2015135.81136.17134.30135.0582,630
5/27/2015134.16136.01133.57135.95190,805
5/26/2015135.27135.27133.07133.67127,627
5/22/2015134.99135.78134.97135.3288,342
5/21/2015135.29135.65134.51135.37120,950
5/20/2015134.12136.07132.78135.27150,581
5/19/2015134.30134.70133.57134.0484,343
5/18/2015132.18134.35132.14134.1157,533
5/15/2015132.00132.69131.49132.2893,860
5/14/2015130.86131.92129.38131.8983,961
5/13/2015131.48131.95129.95130.4444,726
5/12/2015129.56130.93128.58130.4176,440
5/11/2015131.22131.44130.19130.5774,140
5/8/2015129.24131.36129.21130.6677,317
5/7/2015127.25128.18126.15127.9754,336
5/6/2015127.28127.54125.38126.8863,209
5/5/2015129.05129.05126.22126.46113,864
5/4/2015129.88131.27128.98129.02121,788
5/1/2015126.23128.88126.20128.57104,212
4/30/2015127.44128.59123.77124.99203,232
4/29/2015127.96129.76126.90128.44244,563
4/28/2015130.30131.00126.52128.39125,188
4/27/2015134.73134.73129.55129.91178,980
4/24/2015135.00135.73134.24134.2853,005
4/23/2015134.59136.11134.00135.8242,214
4/22/2015135.98136.19134.15134.69116,314
4/21/2015133.91135.27133.18135.04105,022
4/20/2015132.86132.95131.57132.7079,075
4/17/2015133.98133.98131.32132.01125,862
4/16/2015134.21135.16133.69134.4354,838
4/15/2015133.70134.65132.78134.33178,050
4/14/2015133.64134.00132.00132.9182,037
4/13/2015133.21134.84133.16133.35242,682
4/10/2015131.96133.56131.66132.9478,957
4/9/2015131.16132.39129.99131.60139,605
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!