ProShares Ultra Nasdaq Biotechnology (BIB)
NASDAQ: BIB · Real-Time Price · USD
45.79
-0.24 (-0.52%)
At close: Jun 27, 2025, 4:00 PM
47.60
+1.81 (3.95%)
After-hours: Jun 27, 2025, 7:54 PM EDT
BIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.09 | 46.39 | 45.42 | 45.79 | 45.79 | -0.52% | 4,005 |
| Jun 26, 2025 | 45.71 | 46.32 | 45.63 | 46.03 | 46.03 | 0.20% | 5,955 |
| Jun 25, 2025 | 45.77 | 46.03 | 45.42 | 45.94 | 45.94 | -1.65% | 5,310 |
| Jun 24, 2025 | 45.38 | 46.96 | 45.38 | 46.71 | 46.54 | 3.66% | 3,728 |
| Jun 23, 2025 | 45.57 | 45.60 | 44.20 | 45.06 | 44.89 | -0.79% | 9,426 |
| Jun 20, 2025 | 46.23 | 46.23 | 44.83 | 45.42 | 45.25 | -0.70% | 9,760 |
| Jun 18, 2025 | 44.97 | 46.38 | 44.97 | 45.74 | 45.57 | 0.86% | 3,825 |
| Jun 17, 2025 | 46.28 | 46.59 | 45.26 | 45.35 | 45.18 | -3.67% | 26,999 |
| Jun 16, 2025 | 47.42 | 47.42 | 46.94 | 47.08 | 46.91 | -0.61% | 4,210 |
| Jun 13, 2025 | 47.41 | 47.79 | 46.76 | 47.37 | 47.20 | -1.29% | 2,149 |
| Jun 12, 2025 | 47.39 | 48.32 | 47.09 | 47.99 | 47.81 | 1.74% | 2,407 |
| Jun 11, 2025 | 47.75 | 48.44 | 47.17 | 47.17 | 47.00 | -1.48% | 5,711 |
| Jun 10, 2025 | 46.88 | 48.50 | 46.88 | 47.88 | 47.70 | 1.59% | 5,048 |
| Jun 9, 2025 | 46.79 | 47.34 | 46.23 | 47.13 | 46.96 | 0.81% | 4,867 |
| Jun 6, 2025 | 46.07 | 46.80 | 45.75 | 46.75 | 46.58 | 3.41% | 14,532 |
| Jun 5, 2025 | 44.75 | 46.00 | 44.59 | 45.21 | 45.04 | -0.09% | 12,698 |
| Jun 4, 2025 | 46.10 | 46.25 | 45.25 | 45.25 | 45.08 | -0.15% | 6,310 |
| Jun 3, 2025 | 44.03 | 45.80 | 44.03 | 45.32 | 45.15 | 2.00% | 11,254 |
| Jun 2, 2025 | 42.95 | 44.45 | 42.95 | 44.43 | 44.27 | 3.28% | 15,595 |
| May 30, 2025 | 42.38 | 43.21 | 42.09 | 43.02 | 42.86 | -4.29% | 8,298 |
| May 29, 2025 | 44.10 | 44.99 | 44.02 | 44.95 | 44.78 | 4.27% | 16,277 |
| May 28, 2025 | 43.88 | 43.88 | 43.11 | 43.11 | 42.95 | -2.13% | 9,917 |
| May 27, 2025 | 43.74 | 44.45 | 43.71 | 44.05 | 43.89 | 1.87% | 5,885 |
| May 23, 2025 | 42.68 | 43.24 | 42.50 | 43.24 | 43.08 | 0.32% | 6,554 |
| May 22, 2025 | 43.36 | 43.49 | 42.57 | 43.10 | 42.94 | -0.65% | 6,200 |
| May 21, 2025 | 44.74 | 44.75 | 43.15 | 43.38 | 43.22 | -4.24% | 6,975 |
| May 20, 2025 | 43.73 | 45.30 | 43.63 | 45.30 | 45.13 | 3.07% | 7,039 |
| May 19, 2025 | 42.91 | 43.95 | 42.91 | 43.95 | 43.79 | 2.30% | 3,165 |
| May 16, 2025 | 41.61 | 42.96 | 41.49 | 42.96 | 42.80 | 3.24% | 5,937 |
| May 15, 2025 | 39.85 | 41.61 | 39.75 | 41.61 | 41.46 | 4.44% | 14,236 |
| May 14, 2025 | 41.66 | 41.66 | 39.56 | 39.84 | 39.69 | -3.95% | 12,422 |
| May 13, 2025 | 42.01 | 42.01 | 41.05 | 41.48 | 41.33 | -3.76% | 20,692 |
| May 12, 2025 | 40.09 | 43.42 | 40.09 | 43.10 | 42.94 | 8.76% | 35,619 |
| May 9, 2025 | 41.00 | 42.23 | 39.63 | 39.63 | 39.48 | -3.90% | 12,266 |
| May 8, 2025 | 40.63 | 41.88 | 39.47 | 41.24 | 41.09 | -0.77% | 16,324 |
| May 7, 2025 | 41.33 | 41.75 | 40.81 | 41.56 | 41.41 | 0.73% | 8,594 |
| May 6, 2025 | 45.32 | 45.63 | 41.21 | 41.26 | 41.11 | -12.04% | 19,286 |
| May 5, 2025 | 47.54 | 47.54 | 46.74 | 46.91 | 46.74 | -1.41% | 7,180 |
| May 2, 2025 | 47.87 | 47.96 | 47.48 | 47.58 | 47.40 | 2.74% | 4,145 |
| May 1, 2025 | 46.75 | 47.15 | 46.22 | 46.31 | 46.14 | -2.42% | 3,910 |
| Apr 30, 2025 | 46.58 | 47.46 | 45.70 | 47.46 | 47.28 | 2.93% | 8,393 |
| Apr 29, 2025 | 44.77 | 46.39 | 44.43 | 46.11 | 45.94 | 0.52% | 4,583 |
| Apr 28, 2025 | 44.89 | 46.16 | 44.89 | 45.87 | 45.70 | 2.82% | 11,876 |
| Apr 25, 2025 | 44.69 | 45.40 | 44.43 | 44.61 | 44.45 | -3.02% | 2,834 |
| Apr 24, 2025 | 44.01 | 46.00 | 44.01 | 46.00 | 45.83 | 3.72% | 6,354 |
| Apr 23, 2025 | 44.92 | 45.70 | 44.30 | 44.35 | 44.19 | 3.02% | 18,972 |
| Apr 22, 2025 | 41.27 | 43.05 | 41.27 | 43.05 | 42.89 | 5.54% | 7,196 |
| Apr 21, 2025 | 41.62 | 42.00 | 40.60 | 40.79 | 40.64 | -1.45% | 5,922 |
| Apr 17, 2025 | 40.81 | 41.45 | 40.58 | 41.39 | 41.24 | 1.65% | 14,031 |
| Apr 16, 2025 | 41.68 | 41.68 | 40.00 | 40.72 | 40.57 | -3.53% | 2,808 |