Skip to main content
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
26.35
0.00 (0.02%)
Nov 20, 2024, 11:00 AM EST - Market closed

BBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.2326.3526.0026.1726.17-0.66%2,389
Nov 19, 202426.1326.3425.8126.3426.340.92%2,968
Nov 18, 202426.5026.5126.0926.1026.10-1.62%2,466
Nov 15, 202428.0028.0026.5326.5326.53-6.43%5,803
Nov 14, 202429.2529.2528.3528.3528.35-3.17%1,822
Nov 13, 202430.0730.4829.2829.2829.28-1.84%2,962
Nov 12, 202430.7930.7929.8329.8329.83-4.81%2,730
Nov 11, 202431.6531.6531.3431.3431.340.93%1,597
Nov 8, 202430.8231.0530.8231.0531.051.06%945
Nov 7, 202430.7330.8530.6630.7230.720.40%2,700
Nov 6, 202430.0930.6029.9530.6030.603.60%689
Nov 5, 202428.9229.5428.8929.5429.541.03%1,224
Nov 4, 202429.4029.4129.2429.2429.241.56%473
Nov 1, 202428.6028.7928.6028.7928.791.28%1,216
Oct 31, 202429.0029.0028.4328.4328.43-1.99%1,762
Oct 30, 202429.2929.3429.0129.0129.01-1.87%2,080
Oct 29, 202429.6229.6229.3929.5629.56-0.47%1,211
Oct 28, 202429.5429.8929.5429.7029.701.79%1,730
Oct 25, 202429.2929.4129.1829.1829.18-0.25%390
Oct 24, 202429.2929.3029.2529.2529.25-0.51%705
Oct 23, 202429.6429.6429.3129.4029.40-1.66%2,321
Oct 22, 202429.7929.9029.7629.9029.900.04%438
Oct 21, 202429.8329.8829.8129.8829.88-2.19%1,178
Oct 18, 202430.3930.5630.3830.5530.551.11%1,695
Oct 17, 202430.2130.3930.1130.2130.21-0.73%2,226
Oct 16, 202430.3030.4530.1830.4430.443.21%2,657
Oct 15, 202429.1329.4929.0829.4929.490.78%2,125
Oct 14, 202428.7129.2728.6429.2629.261.96%1,747
Oct 11, 202428.4128.7028.4128.7028.703.99%1,566
Oct 10, 202427.1527.6027.1527.6027.60-0.57%762
Oct 9, 202427.8527.8527.7627.7627.76-1.39%6,374
Oct 8, 202428.1028.3528.1028.1528.151.60%4,719
Oct 7, 202427.9628.0927.6027.7127.71-4,017
Oct 4, 202427.5327.7027.5327.7027.701.80%601
Oct 3, 202427.2627.2727.2227.2227.22-1.32%501
Oct 2, 202427.1827.5827.0527.5827.580.17%2,492
Oct 1, 202427.3727.5327.2227.5327.53-1.47%3,195
Sep 30, 202428.1328.1327.9427.9427.940.20%1,554
Sep 27, 202427.8927.8927.8927.8927.89-0.10%75
Sep 26, 202428.0328.0327.7427.9127.910.54%1,073
Sep 25, 202428.2928.2927.7627.7627.76-1.58%643
Sep 24, 202428.2028.2127.8928.2128.210.55%1,848
Sep 23, 202429.2829.2828.0528.0528.05-3.89%300
Sep 20, 202429.1029.3329.1029.1929.19-0.68%931
Sep 19, 202429.2029.9729.1729.3929.392.70%2,370
Sep 18, 202429.1129.3028.6128.6128.610.76%1,041
Sep 17, 202428.6928.6928.4028.4028.40-0.73%1,161
Sep 16, 202429.0429.0428.5728.6028.60-1.14%895
Sep 13, 202428.9328.9328.9328.9328.933.42%207
Sep 12, 202428.0628.2427.9827.9827.98-0.36%1,056
Sep 11, 202428.1028.1027.8528.0828.08-0.06%1,481
Sep 10, 202428.0228.1027.5628.1028.101.69%3,551
Sep 9, 202427.0227.7527.0227.6327.633.62%3,046
Sep 6, 202426.6826.6826.4326.6726.67-1.95%409
Sep 5, 202427.2527.2527.2027.2027.200.04%465
Sep 4, 202426.9527.2426.9527.1827.180.57%723
Sep 3, 202428.0528.0526.8827.0327.03-3.54%2,623
Aug 30, 202428.0228.0228.0228.0228.020.93%410
Aug 29, 202427.9828.2727.7727.7727.770.54%1,998
Aug 28, 202427.6027.6327.4227.6227.62-0.90%1,365
Aug 27, 202427.7227.8727.7227.8727.87-1.63%6,596
Aug 26, 202428.0728.3527.9528.3328.331.95%3,806
Aug 23, 202427.9127.9427.7827.7927.792.27%1,089
Aug 22, 202427.7127.8027.1727.1727.17-2.77%1,075
Aug 21, 202427.5927.9427.5927.9427.941.69%672
Aug 20, 202427.2627.5327.1327.4827.480.35%3,123
Aug 19, 202426.6927.3826.6627.3827.383.23%3,453
Aug 16, 202426.7426.7426.5326.5326.53-0.66%396
Aug 15, 202426.5026.8026.5026.7026.703.03%1,741
Aug 14, 202425.8925.9225.8925.9225.92-1.11%202
Aug 13, 202426.0626.2726.0626.2126.211.73%1,413
Aug 12, 202425.7925.7925.7625.7625.76-0.16%354
Aug 9, 202425.8025.8025.8025.8025.80-0.54%530
Aug 8, 202425.4625.9425.4625.9425.942.03%1,248
Aug 7, 202426.4426.4425.4325.4325.43-3.69%901
Aug 6, 202426.1926.4026.1926.4026.401.22%546
Aug 5, 202425.5626.3025.5626.0926.09-3.73%16,985
Aug 2, 202426.5927.1026.5927.1027.10-3.12%1,243
Aug 1, 202428.0728.0927.9727.9727.97-3.06%712
Jul 31, 202428.8229.4228.8228.8628.861.16%566
Jul 30, 202428.4128.5328.4128.5328.53-1.98%473
Jul 29, 202429.7229.7528.8129.1029.10-2.21%3,800
Jul 26, 202429.8530.0529.7429.7629.761.27%1,870
Jul 25, 202429.5129.7729.3129.3929.392.16%4,489
Jul 24, 202429.2029.3328.7328.7728.77-1.33%2,096
Jul 23, 202428.4129.1628.2729.1629.161.82%2,379
Jul 22, 202427.8028.6427.7128.6428.643.07%2,262
Jul 19, 202428.0228.0727.7827.7827.78-1.05%1,128
Jul 18, 202429.1129.1128.0828.0828.08-3.49%7,689
Jul 17, 202429.6830.0528.8229.0929.09-3.70%6,138
Jul 16, 202429.9430.2729.9330.2130.213.26%3,969
Jul 15, 202428.8229.3328.8229.2629.262.39%2,912
Jul 12, 202428.6929.0628.1228.5728.571.50%3,883
Jul 11, 202427.9128.2727.9128.1528.155.37%1,494
Jul 10, 202426.5826.7226.4226.7226.721.42%1,676
Jul 9, 202425.8326.3425.8326.3426.343.75%1,264
Jul 8, 202424.8125.6024.8125.3925.392.59%10,219
Jul 5, 202424.4924.7524.3324.7524.750.67%11,491
Jul 3, 202424.5424.9324.5424.5824.580.04%667
Jul 2, 202425.3125.3124.5724.5724.57-3.81%1,227