$97.91 -3.09 (%) MV Biotech Shs - NASDAQ

Feb. 5, 2016 | 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
2/5/2016100.48100.8196.3797.91237,622
2/4/2016100.21103.3299.60101.00198,433
2/3/201699.51100.9196.57100.77311,590
2/2/2016101.39101.5998.9399.3674,327
2/1/2016100.00103.02100.00102.41122,587
1/29/2016100.37102.0599.63101.65133,282
1/28/2016105.10105.1099.29100.90195,133
1/27/2016108.05108.75104.00104.5394,674
1/26/2016108.28108.48105.96107.6077,160
1/25/2016108.88110.58107.92108.0464,115
1/22/2016108.26109.81107.48109.57176,523
1/21/2016108.03108.99105.97106.1698,764
1/20/2016107.05110.45103.30109.04257,740
1/19/2016110.44110.82105.40107.05175,801
1/15/2016108.36109.96107.12108.96151,850
1/14/2016108.60112.96105.82111.67151,493
1/13/2016114.12114.60107.88108.0999,755
1/12/2016113.16115.96110.05113.58113,945
1/11/2016116.50116.50109.84112.11118,583
1/8/2016118.76119.62115.87115.94110,177
1/7/2016119.36120.54117.67117.84218,429
1/6/2016121.78123.53120.99122.2372,694
1/5/2016123.73124.96123.01123.6949,174
1/4/2016124.64124.64122.52123.65137,758
12/31/2015127.03127.94126.79126.9535,526
12/30/2015128.08128.34127.10127.4764,338
12/29/2015127.12128.54127.10128.29132,801
12/28/2015126.35126.89126.01126.3953,568
12/24/2015126.54127.50125.42127.1517,028
12/23/2015126.38126.90125.71126.6558,874
12/22/2015124.47124.92123.51124.6434,822
12/21/2015124.04124.24123.06124.0835,537
12/18/2015123.75124.80123.18123.4562,235
12/17/2015126.62126.88124.26124.4748,980
12/16/2015124.85126.54123.87126.3058,300
12/15/2015122.48124.46122.26123.8555,730
12/14/2015120.31121.37118.50120.8154,343
12/11/2015121.78122.84119.92119.9565,325
12/10/2015122.17123.91122.05123.3127,044
12/9/2015123.20124.26121.38122.1271,440
12/8/2015120.50124.13120.50123.8483,746
12/7/2015123.59123.59121.23121.6275,921
12/4/2015120.29123.99120.29123.9094,516
12/3/2015124.81124.81119.45120.0778,073
12/2/2015124.97125.82124.05124.3751,833
12/1/2015125.22125.49123.63125.0769,135
11/30/2015127.30127.30123.93124.4661,099
11/27/2015126.90127.25126.63127.0521,844
11/25/2015125.76126.65125.69126.4430,197
11/24/2015124.51125.99123.83125.6043,060
11/23/2015124.69126.31124.69125.3155,198
11/20/2015125.57126.23124.55124.66104,799
11/19/2015126.84126.89124.82125.2467,960
11/18/2015124.26127.07123.85126.98109,736
11/17/2015122.43124.31121.84123.7684,369
11/16/2015120.27122.02119.21121.9759,068
11/13/2015120.51122.60119.76120.8596,949
11/12/2015122.50122.97120.49120.49194,876
11/11/2015125.08125.23123.05123.05107,519
11/10/2015124.44125.00123.76124.7984,595
11/9/2015123.56124.81122.80124.51234,354
11/6/2015124.41124.68122.10123.96156,163
11/5/2015126.21126.21123.79125.11141,027
11/4/2015127.62128.30125.20127.08181,007
11/3/2015127.38127.90125.63127.14126,979
10/30/2015125.50125.50123.79123.7965,680
10/29/2015126.34127.64124.80125.09161,941
10/28/2015124.97125.99123.01125.9185,914
10/27/2015121.92125.49121.92125.4796,216
10/26/2015120.56123.15119.59121.85109,220
10/23/2015119.04120.94118.34120.94147,994
10/22/2015116.47118.60114.78117.95333,635
10/21/2015118.08118.48113.46116.26244,821
10/20/2015119.13119.46116.05116.32237,025
10/19/2015118.25120.89116.96119.45192,794
10/16/2015119.26120.00117.26118.69138,183
10/15/2015113.38118.88113.38118.88143,601
10/14/2015114.46116.09113.03114.02226,978
10/13/2015115.76117.71113.42113.57163,364
10/12/2015117.13117.71115.82116.68185,871
10/9/2015116.00117.22115.01116.42163,808
10/8/2015115.74116.78112.49116.13199,668
10/7/2015114.14117.26112.48116.20298,892
10/6/2015116.07116.20110.44113.69276,735
10/5/2015119.80120.73116.57117.92182,626
10/2/2015113.14118.59112.69118.58211,550
10/1/2015114.44115.60112.59115.48183,753
9/30/2015112.09115.40112.09114.32335,033
9/29/2015109.77114.22108.45110.38582,275
9/28/2015114.72115.00108.05109.89739,641
9/25/2015122.58122.58114.00115.93425,527
9/24/2015122.81123.10119.38121.10162,947
9/23/2015124.79125.54123.08123.74107,171
9/22/2015123.96124.93122.31124.72242,261
9/21/2015132.01132.01125.08126.22365,883
9/18/2015131.98133.02130.98131.15115,971
9/17/2015132.21135.69131.90134.00151,385
9/16/2015132.83133.51130.90132.2390,237
9/15/2015131.71133.24130.77132.6571,781
9/14/2015132.32132.32129.85131.2568,037
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center