Nasdaq Bio Tech More Historical Data - BTEE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Nasdaq Bio Tech (BTEE)
Nasdaq Bio Tech (BTEE) Historical

BTEE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	6.5905	-0.03	-0.50%	6.573	6.6245	6.5255	406
Jun 12 2024	6.6235	0.11	1.65%	6.563	6.6765	6.5475	1,801
Jun 11 2024	6.516	0.00	-0.03%	6.569	6.57	6.484	1,585
Jun 10 2024	6.518	-0.05	-0.83%	6.611	6.611	6.4565	160
Jun 07 2024	6.5725	-0.03	-0.43%	6.577	6.599	6.5065	11,697
Jun 06 2024	6.601	0.02	0.35%	6.60	6.633	6.5535	2,089
Jun 05 2024	6.578	0.10	1.54%	6.497	6.585	6.4605	31,598
Jun 04 2024	6.4785	-0.09	-1.30%	6.515	6.534	6.437	52,882
Jun 03 2024	6.5635	0.17	2.68%	6.438	6.5825	6.4295	24,144
May 31 2024	6.3925	0.10	1.63%	6.335	6.44	6.3185	13,751
May 30 2024	6.29	0.05	0.73%	6.291	6.3255	6.246	1,049
May 29 2024	6.2445	-0.11	-1.72%	6.274	6.2785	6.2105	5,150
May 28 2024	6.354	-0.10	-1.51%	6.439	6.4935	6.3095	8,604
May 24 2024	6.4515	-0.03	-0.41%	6.4515	6.4515	6.4515	113
May 23 2024	6.478	-0.06	-0.84%	6.573	6.573	6.4185	12,457
May 22 2024	6.533	0.08	1.30%	6.463	6.543	6.421	4,397
May 21 2024	6.449	-0.01	-0.20%	6.506	6.508	6.436	4,558
May 20 2024	6.462	0.03	0.50%	6.423	6.4725	6.416	3,314
May 17 2024	6.43	-0.03	-0.41%	6.419	6.448	6.401	4,923
May 16 2024	6.4565	-0.01	-0.19%	6.462	6.462	6.4365	1,787
May 15 2024	6.469	0.09	1.38%	6.411	6.501	6.3725	2,150
May 14 2024	6.381	0.01	0.22%	6.372	6.4625	6.336	1,293
May 13 2024	6.367	0.06	0.94%	6.29	6.394	6.29	76
May 10 2024	6.308	-0.02	-0.26%	6.365	6.3825	6.3025	35,064
May 09 2024	6.3245	-0.01	-0.21%	6.33	6.348	6.318	1,982
May 08 2024	6.338	-0.02	-0.31%	6.33	6.3605	6.293	5,370
May 07 2024	6.358	0.03	0.43%	6.393	6.393	6.31	2,337
May 03 2024	6.3305	0.12	1.90%	6.318	6.422	6.297	8,447
May 02 2024	6.2125	0.12	1.96%	6.212	6.251	6.1295	17,416
May 01 2024	6.093	0.01	0.21%	6.118	6.118	6.014	2,977
Apr 30 2024	6.08	-0.02	-0.39%	6.091	6.1245	6.03	452
Apr 29 2024	6.104	0.14	2.30%	5.996	6.1225	5.996	34,805
Apr 26 2024	5.9665	0.06	0.97%	5.9665	5.9665	5.9665	341
Apr 25 2024	5.909	-0.12	-2.01%	5.909	5.909	5.909	34
Apr 24 2024	6.0305	-0.02	-0.32%	6.031	6.077	6.006	16,090
Apr 23 2024	6.05	0.13	2.23%	5.963	6.078	5.9335	23,376
Apr 22 2024	5.918	0.02	0.29%	5.917	5.9555	5.8925	10,290
Apr 19 2024	5.901	-0.03	-0.44%	5.849	5.9355	5.838	148,589
Apr 18 2024	5.927	-0.04	-0.59%	5.919	5.9485	5.885	1,223,923
Apr 17 2024	5.962	-0.06	-0.95%	5.985	5.99	5.962	834
Apr 16 2024	6.019	-0.06	-0.92%	5.999	6.052	5.961	48,889
Apr 15 2024	6.075	-0.06	-1.03%	6.129	6.1395	6.06	2,517
Apr 12 2024	6.138	-0.05	-0.78%	6.161	6.167	6.1245	9,971
Apr 11 2024	6.186	0.02	0.37%	6.204	6.277	6.1715	2,880
Apr 10 2024	6.163	-0.09	-1.50%	6.293	6.43	6.13	20,283
Apr 09 2024	6.257	0.05	0.76%	6.27	6.284	6.2555	4,791
Apr 08 2024	6.21	0.00	0.08%	6.218	6.2475	6.154	66,835
Apr 05 2024	6.205	-0.08	-1.32%	6.20	6.2115	6.094	48,242
Apr 04 2024	6.288	0.02	0.29%	6.29	6.327	6.259	4,291
Apr 03 2024	6.27	-0.04	-0.68%	6.246	6.2865	6.221	1,293
Apr 02 2024	6.313	-0.13	-2.00%	6.417	6.437	6.2605	19,495
Mar 28 2024	6.442	0.01	0.21%	6.478	6.4885	6.4065	13,780
Mar 27 2024	6.4285	0.06	0.93%	6.417	6.4335	6.412	6,159
Mar 26 2024	6.369	0.01	0.19%	6.369	6.436	6.346	683
Mar 25 2024	6.357	-0.01	-0.21%	6.366	6.416	6.349	7,187
Mar 22 2024	6.3705	-0.06	-0.99%	6.432	6.4355	6.357	10,893
Mar 21 2024	6.434	0.14	2.18%	6.448	6.5145	6.4125	35,454
Mar 20 2024	6.297	-0.05	-0.71%	6.331	6.3585	6.253	5,502
Mar 19 2024	6.342	0.01	0.14%	6.32	6.3445	6.298	6,752
Mar 18 2024	6.333	0.01	0.09%	6.27	6.3755	6.27	24,503

Nasdaq Bio Tech

MediBloc [Ethereum]

Zanaga Iron Ore

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions