Get the Stockscreener App
45.41
2.11%
-0.98
After Hours:
45.45
0.04
+0.09%
Inspire 100 Etf Stock (BIBL) Price History
The historical daily chart and data for Inspire 100 Etf stock (BIBL), show that the latest closing stock price as of December 12, 2025, is $45.41.
- Inspire 100 Etf all-time high stock price is $46.67, occurred on November 18, 2021.
- The lowest Inspire 100 Etf stock price recorded was $14.86 on October 26, 2017. Since then, Inspire 100 Etf's stock price has risen over 205.59% to $45.41 now.
- The 52-week high stock price for BIBL is $46.39, representing a 2.16% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for BIBL is $32.72, indicating a -27.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Inspire 100 Etf (BIBL) stock in the beginning of 2024 was $39.17. The stock closed the year at $29.94, a loss of over -23.56% for the year.
The table below shows more information about BIBL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $46.38 | $45.34 | $1.04 | 28,310.0 | -2.11% |
| Dec 11, 2025 | $46.39 | $45.84 | $0.5453 | 58,134.0 | +0.91% |
| Dec 10, 2025 | $46.09 | $45.48 | $0.61 | 21,839.0 | +1.23% |
| Dec 09, 2025 | $45.69 | $45.39 | $0.2999 | 14,914.0 | -0.50% |
| Dec 08, 2025 | $45.97 | $45.57 | $0.40 | 26,468.0 | -0.44% |
| Dec 05, 2025 | $46.03 | $45.79 | $0.24 | 53,555.0 | +0.17% |
| Dec 04, 2025 | $45.84 | $45.58 | $0.2642 | 24,593.0 | +0.31% |
| Dec 03, 2025 | $45.62 | $45.14 | $0.48 | 23,364.0 | +0.84% |
| Dec 02, 2025 | $45.43 | $45.10 | $0.3278 | 25,049.0 | +0.22% |
| Dec 01, 2025 | $45.44 | $45.09 | $0.3469 | 16,792.0 | -0.79% |
| Nov 28, 2025 | $45.55 | $45.20 | $0.3471 | 8,286.0 | +0.75% |
| Nov 26, 2025 | $45.33 | $44.87 | $0.46 | 24,625.0 | +0.74% |
| Nov 25, 2025 | $44.88 | $44.27 | $0.611 | 161,999.0 | +1.15% |
| Nov 24, 2025 | $44.41 | $43.90 | $0.51 | 13,066.0 | +1.16% |
| Nov 21, 2025 | $44.05 | $43.21 | $0.835 | 38,562.0 | +1.33% |
| Nov 20, 2025 | $44.73 | $43.24 | $1.49 | 34,587.0 | -1.67% |
| Nov 19, 2025 | $44.11 | $43.79 | $0.322 | 15,304.0 | +0.41% |
| Nov 18, 2025 | $44.02 | $43.50 | $0.52 | 30,576.0 | -0.11% |
| Nov 17, 2025 | $44.49 | $43.68 | $0.815 | 34,930.0 | -1.20% |
| Nov 14, 2025 | $44.77 | $43.93 | $0.8406 | 159,877.0 | -0.05% |
Inspire 100 Etf Stock (BIBL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire 100 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIBL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire 100 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire 100 Etf Stock (BIBL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.39 | $45.09 | $1.30 | 321,328.0 | -0.20% |
| Nov, 2025 | $45.61 | $43.21 | $2.40 | 898,683.0 | +0.40% |
| Oct, 2025 | $45.83 | $43.57 | $2.26 | 1,092,290.0 | +2.00% |
| Sep, 2025 | $44.58 | $42.45 | $2.13 | 474,545.0 | +2.92% |
| Aug, 2025 | $43.34 | $41.43 | $1.91 | 921,436.0 | +1.98% |
| Jul, 2025 | $43.08 | $41.13 | $1.95 | 631,072.0 | +2.42% |
| Jun, 2025 | $41.33 | $39.21 | $2.12 | 1,613,475.0 | +4.32% |
| May, 2025 | $40.50 | $37.71 | $2.79 | 734,082.0 | +5.06% |
| Apr, 2025 | $38.94 | $32.72 | $6.23 | 1,481,951.0 | -1.82% |
| Mar, 2025 | $40.73 | $37.47 | $3.26 | 1,252,588.0 | -5.30% |
| Feb, 2025 | $41.86 | $39.86 | $2.00 | 1,202,897.0 | -0.90% |
| Jan, 2025 | $41.96 | $38.71 | $3.25 | 1,702,318.0 | +5.20% |
Inspire 100 Etf Stock (BIBL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.40 | $38.54 | $3.86 | 701,885.0 | -7.94% |
| Nov, 2024 | $42.48 | $39.56 | $2.92 | 1,172,375.0 | +6.94% |
| Oct, 2024 | $41.51 | $39.54 | $1.97 | 561,076.0 | -2.61% |
| Sep, 2024 | $40.82 | $37.99 | $2.83 | 1,077,311.0 | +1.22% |
| Aug, 2024 | $40.18 | $36.02 | $4.16 | 1,067,581.0 | +2.85% |
| Jul, 2024 | $39.81 | $37.68 | $2.13 | 1,196,186.0 | +2.87% |
| Jun, 2024 | $38.22 | $36.89 | $1.33 | 893,688.0 | +0.93% |
| May, 2024 | $38.79 | $36.10 | $2.69 | 952,700.0 | +2.82% |
| Apr, 2024 | $38.99 | $35.98 | $3.01 | 2,378,673.0 | -5.94% |
| Mar, 2024 | $38.95 | $37.27 | $1.68 | 1,172,655.0 | +4.29% |
| Feb, 2024 | $37.37 | $35.17 | $2.20 | 2,922,362.0 | +6.18% |
| Jan, 2024 | $35.66 | $33.87 | $1.79 | 1,279,346.0 | +0.69% |
Inspire 100 Etf Stock (BIBL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.17 | $32.57 | $2.60 | 675,999.0 | +6.92% |
| Nov, 2023 | $32.71 | $29.53 | $3.18 | 1,117,975.0 | +10.20% |
| Oct, 2023 | $31.86 | $29.13 | $2.73 | 1,335,467.0 | -5.25% |
| Sep, 2023 | $33.48 | $30.87 | $2.61 | 698,498.0 | -5.70% |
| Aug, 2023 | $33.98 | $31.73 | $2.25 | 668,046.0 | -2.70% |
| Jul, 2023 | $34.39 | $32.17 | $2.22 | 1,106,050.0 | +3.59% |
| Jun, 2023 | $32.94 | $30.63 | $2.31 | 1,083,355.0 | +7.45% |
| May, 2023 | $31.17 | $30.06 | $1.11 | 924,090.0 | -0.71% |
| Apr, 2023 | $31.47 | $30.01 | $1.46 | 982,824.0 | -1.91% |
| Mar, 2023 | $32.43 | $29.44 | $2.99 | 1,144,185.0 | -0.16% |
| Feb, 2023 | $33.40 | $31.14 | $2.26 | 1,305,959.0 | -2.27% |
| Jan, 2023 | $32.30 | $29.50 | $2.80 | 1,033,086.0 | +7.58% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):