Northern Lights Fund Trust IV - Inspire 100 ETF (BIBL) Historical Stock Data
39.78 ↑0.41 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIBL is down -0.19% a day on average. There have been 11 days where Northern Lights Fund Trust IV - Inspire 100 ETF closed green and 19 days where BIBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 39.51 | 39.78 | ↑$0.27 (0.68%) | 39.33 | 39.78 | 231.65K |
| 2025-01-13 | 38.75 | 39.37 | ↑$0.62 (1.60%) | 38.75 | 39.37 | 157.30K |
| 2025-01-10 | 39.41 | 38.99 | ↓$0.42 (-1.07%) | 38.97 | 39.41 | 127.66K |
| 2025-01-08 | 39.48 | 39.75 | ↑$0.27 (0.68%) | 39.27 | 39.75 | 205.44K |
| 2025-01-07 | 39.82 | 39.59 | ↓$0.23 (-0.58%) | 39.36 | 39.85 | 37.74K |
| 2025-01-06 | 39.73 | 39.74 | ↑$0.01 (0.03%) | 39.61 | 39.95 | 27.48K |
| 2025-01-03 | 39.09 | 39.35 | ↑$0.26 (0.67%) | 39.08 | 39.53 | 275.06K |
| 2025-01-02 | 39.25 | 38.76 | ↓$0.49 (-1.25%) | 38.71 | 39.30 | 82.52K |
| 2024-12-31 | 39.09 | 38.91 | ↓$0.18 (-0.47%) | 38.80 | 39.12 | 20.68K |
| 2024-12-30 | 38.93 | 39.00 | ↑$0.07 (0.17%) | 38.74 | 39.05 | 16K |
| 2024-12-27 | 39.37 | 39.29 | ↓$0.08 (-0.20%) | 39.08 | 39.47 | 25.23K |
| 2024-12-26 | 39.54 | 39.76 | ↑$0.22 (0.56%) | 39.54 | 39.76 | 9.90K |
| 2024-12-24 | 39.35 | 39.75 | ↑$0.40 (1.02%) | 39.33 | 39.75 | 33.64K |
| 2024-12-23 | 39.13 | 39.32 | ↑$0.19 (0.49%) | 38.95 | 39.34 | 22.84K |
| 2024-12-20 | 38.54 | 39.23 | ↑$0.69 (1.79%) | 38.54 | 39.56 | 25.59K |
| 2024-12-19 | 39.25 | 38.73 | ↓$0.52 (-1.32%) | 38.73 | 39.49 | 32.56K |
| 2024-12-18 | 40.44 | 39.13 | ↓$1.31 (-3.24%) | 39.09 | 40.48 | 20.74K |
| 2024-12-17 | 40.57 | 40.51 | ↓$0.06 (-0.15%) | 40.35 | 40.65 | 30.96K |
| 2024-12-16 | 40.73 | 40.65 | ↓$0.08 (-0.20%) | 40.65 | 40.94 | 32.77K |
| 2024-12-13 | 40.99 | 40.81 | ↓$0.18 (-0.44%) | 40.72 | 41.00 | 21.63K |
| 2024-12-12 | 41.01 | 40.91 | ↓$0.10 (-0.24%) | 40.91 | 41.08 | 25.21K |
| 2024-12-11 | 41.18 | 41.09 | ↓$0.09 (-0.22%) | 41.04 | 41.22 | 18.87K |
| 2024-12-10 | 41.41 | 40.96 | ↓$0.45 (-1.08%) | 40.96 | 41.41 | 18.61K |
| 2024-12-09 | 41.91 | 41.35 | ↓$0.56 (-1.34%) | 41.35 | 41.91 | 23.08K |
| 2024-12-06 | 41.88 | 41.80 | ↓$0.08 (-0.19%) | 41.66 | 41.88 | 203.90K |
| 2024-12-05 | 41.96 | 41.70 | ↓$0.25 (-0.61%) | 41.70 | 41.98 | 36.74K |
| 2024-12-04 | 42.22 | 42.07 | ↓$0.15 (-0.36%) | 42.00 | 42.22 | 35.36K |
| 2024-12-03 | 42.16 | 42.10 | ↓$0.06 (-0.13%) | 42.00 | 42.21 | 39.72K |
| 2024-12-02 | 42.40 | 42.22 | ↓$0.18 (-0.42%) | 42.17 | 42.40 | 28.56K |
| 2024-11-29 | 42.35 | 42.36 | ↑$0.01 (0.02%) | 42.35 | 42.48 | 17.84K |
Create an account or log in to view more rows.
$BIBL Buy now
$BIBL volume is almost nonexistent
$BIBL one of the poorest performed stocks for a big name.
$BIBL I still don’t wanna buy it
$BIBL bought more
$BIBL f this stock
$BIBL strong move here
$BIBL already bouncing back.
$BIBL yeah we're going green today
$BIBL pump up the volume