$129.91 -4.37 (%) MV Biotech Shs - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
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
4/8/2015129.00131.91129.00131.02179,689
4/7/2015127.93130.56127.89128.56310,361
4/6/2015127.26128.94126.93127.48127,066
4/2/2015128.27128.99127.00127.9879,990
4/1/2015129.57129.57125.80127.99288,020
3/31/2015132.15132.15129.55129.58209,989
3/30/2015133.21133.77131.83132.96509,812
3/27/2015129.87132.73129.83131.94108,433
3/26/2015127.96130.84126.86129.36245,439
3/25/2015134.66135.63129.39129.51263,770
3/24/2015135.54136.99134.57134.57119,364
3/23/2015136.60136.84134.53135.29212,104
3/20/2015140.69140.72137.19138.45254,591
3/19/2015135.75137.94135.75137.76267,372
3/18/2015134.06135.73132.89134.94215,174
3/17/2015133.38135.10133.03134.5587,065
3/16/2015130.62133.99130.62133.89110,525
3/13/2015129.88131.57129.24130.3155,439
3/12/2015129.50130.00128.77129.9563,362
3/11/2015129.74129.78128.68129.1577,748
3/10/2015128.95130.76128.06129.3061,972
3/9/2015130.11130.30128.71130.02146,809
3/6/2015132.02132.25129.77130.03136,147
3/5/2015130.00132.80129.95132.43136,208
3/4/2015127.86129.62127.03128.9546,012
3/3/2015128.54128.78126.90128.45163,234
3/2/2015128.37129.07127.98128.93164,185
2/27/2015128.98129.30127.47127.98133,086
2/26/2015129.18129.46127.43129.2071,343
2/25/2015127.41129.69126.26128.88172,145
2/24/2015128.09128.99126.13127.11181,733
2/23/2015127.46129.21127.42128.0392,301
2/20/2015125.07127.18125.07127.1793,851
2/19/2015124.25125.69124.25125.36102,088
2/18/2015123.45124.64122.77124.6475,287
2/17/2015122.49123.91122.45123.42142,726
2/13/2015121.86122.50120.52122.4583,060
2/12/2015121.63122.43119.87121.59151,474
2/11/2015120.64122.31119.83120.59137,099
2/10/2015119.89121.03119.25120.68127,494
2/9/2015119.19120.43118.74118.8080,270
2/6/2015121.89122.59119.34119.75222,127
2/5/2015119.61121.75119.60121.57182,018
2/4/2015118.88119.78115.91118.97312,268
2/3/2015123.48123.48118.80121.51249,911
2/2/2015124.07124.34120.99122.56217,774
1/30/2015123.60125.95122.97123.01195,535
1/29/2015121.73123.47120.49123.37203,069
1/28/2015125.55125.68121.94121.96232,861
1/27/2015124.17125.96124.12124.75192,812
1/26/2015124.27126.09123.99125.64133,498
1/23/2015123.18124.34122.99124.16103,300
1/22/2015122.91123.35119.94123.34145,970
1/21/2015123.47123.90122.19122.54183,307
1/20/2015121.84123.97120.50123.70202,230
1/16/2015117.83121.47117.55121.33207,386
1/15/2015120.63121.07117.76117.80318,052
1/14/2015118.41120.50118.41120.08286,994
1/13/2015120.90122.47118.42119.79156,293
1/12/2015119.89120.46118.47119.45128,398
1/9/2015120.07120.07117.77118.57106,949
1/8/2015120.83120.83118.73119.37197,804
1/6/2015117.05117.72113.87114.70324,888
1/5/2015115.81117.78115.34116.59281,357
1/2/2015116.06117.71115.71116.44137,372
12/31/2014116.21117.70115.29115.3853,238
12/30/2014117.12117.51115.94115.9496,793
12/29/2014116.85117.70115.97117.46182,599
12/26/2014114.83116.90114.83116.6094,269
12/24/2014111.71115.09111.65113.91117,178
12/23/2014117.37117.60110.82112.02370,415
12/22/2014119.02119.77116.77117.61271,268
12/19/2014121.01122.87120.01122.11110,446
12/18/2014119.51120.39118.07120.31110,076
12/17/2014113.54116.75113.05116.54150,596
12/16/2014114.19116.51113.24113.25345,331
12/15/2014118.90120.05114.76115.00305,327
12/12/2014118.27120.06118.00118.0199,669
12/11/2014119.54121.55119.24119.4997,627
12/10/2014121.15121.57118.84119.05135,205
12/9/2014119.79121.68118.81121.4474,168
12/8/2014120.36122.74120.21121.35187,957
12/5/2014118.22119.16118.15119.0653,718
12/4/2014118.56118.92117.58118.0552,598
12/3/2014119.09119.09117.22118.69145,041
12/2/2014117.77119.36117.02118.76116,252
12/1/2014116.60117.56115.83116.3395,687
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center