Skip to main content
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
21.75
-0.40 (-1.80%)
Feb 21, 2025, 2:49 PM EST - Market closed

BBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3822.3821.6921.7521.75-1.81%4,485
Feb 20, 202522.1022.1622.0022.1522.15-0.26%2,598
Feb 19, 202522.1622.3422.1622.2122.210.54%6,698
Feb 18, 202522.8022.8622.0922.0922.09-1.09%1,860
Feb 14, 202522.2122.5622.1822.3322.332.08%4,087
Feb 13, 202521.6821.9021.6321.8821.881.03%4,136
Feb 12, 202520.9321.6520.9321.6521.651.61%3,188
Feb 11, 202521.6721.6721.2321.3121.31-3.08%2,664
Feb 10, 202522.5422.5421.9921.9921.99-2.43%4,748
Feb 7, 202523.3723.3722.5422.5422.54-4.06%1,997
Feb 6, 202523.8123.8623.4923.4923.49-1.52%2,643
Feb 5, 202523.1623.8523.1423.8523.853.41%2,561
Feb 4, 202522.5923.0622.5923.0623.062.58%1,270
Feb 3, 202522.2222.8422.2222.4822.48-2.34%5,199
Jan 31, 202523.1723.1722.9723.0223.02-1.06%2,057
Jan 30, 202523.2823.4223.0023.2723.271.44%1,568
Jan 29, 202522.8722.9622.8722.9422.94-0.21%2,265
Jan 28, 202522.6822.9922.6822.9822.98-0.05%2,203
Jan 27, 202523.6423.6422.9623.0023.000.12%1,297
Jan 24, 202523.1623.1622.9122.9722.97-0.93%1,605
Jan 23, 202522.5123.2322.5123.1823.181.63%3,177
Jan 22, 202522.5522.8522.5422.8122.811.55%2,564
Jan 21, 202522.2522.5822.0322.4622.462.91%5,751
Jan 17, 202521.9321.9921.7421.8321.830.04%3,936
Jan 16, 202521.7621.8221.7021.8221.82-1.89%2,769
Jan 15, 202521.9622.2921.8322.2422.243.40%6,374
Jan 14, 202522.1022.1021.4121.5121.51-2.63%3,108
Jan 13, 202522.2822.2821.6522.0922.09-2.56%3,586
Jan 10, 202523.9123.9122.5822.6722.67-6.58%9,745
Jan 8, 202524.8124.8124.2624.2724.27-1.54%2,385
Jan 7, 202524.9725.2824.6524.6524.65-0.23%866
Jan 6, 202525.1025.1624.7124.7124.71-0.86%5,416
Jan 3, 202524.7724.9224.7724.9224.922.54%1,115
Jan 2, 202524.1324.7024.1324.3124.311.51%1,655
Dec 31, 202423.5623.9423.5123.9423.940.50%5,161
Dec 30, 202423.9823.9823.7123.8223.82-2.08%1,594
Dec 27, 202425.0325.0324.1724.3324.33-2.32%2,556
Dec 26, 202424.2824.9124.2824.9124.911.71%3,093
Dec 24, 202424.2924.4924.1624.4924.490.03%2,263
Dec 23, 202424.3024.4824.1724.4824.480.64%3,066
Dec 20, 202424.1324.5224.1324.3324.330.39%1,212
Dec 19, 202424.0324.3823.9624.2324.001.39%2,890
Dec 18, 202424.9425.2223.8423.9023.67-6.23%3,081
Dec 17, 202425.3925.5625.3725.4925.24-0.22%8,802
Dec 16, 202425.1825.6825.1825.5525.301.98%4,043
Dec 13, 202425.1225.1225.0225.0524.81-1.99%2,231
Dec 12, 202426.5026.5825.5625.5625.31-5.23%2,806
Dec 11, 202427.2127.2126.6926.9726.71-0.75%1,492
Dec 10, 202427.4427.4927.1027.1726.910.34%1,671
Dec 9, 202427.2827.3327.0827.0826.82-0.87%1,224
Dec 6, 202426.6427.3626.6427.3227.063.91%2,574
Dec 5, 202426.5926.6526.2826.2926.04-2.36%1,936
Dec 4, 202426.7727.1026.7726.9326.670.36%4,244
Dec 3, 202427.5027.5026.7026.8326.57-2.64%7,637
Dec 2, 202427.6027.6327.4127.5627.290.35%2,132
Nov 29, 202427.4827.4827.4227.4627.20-0.85%1,598
Nov 27, 202427.5027.7527.5027.7027.431.57%2,272
Nov 26, 202427.3027.3027.1127.2727.000.10%1,167
Nov 25, 202427.1427.6727.1227.2426.981.48%11,081
Nov 22, 202426.8426.9126.8426.8526.582.77%2,294
Nov 21, 202425.9826.3225.9126.1225.87-0.17%1,861
Nov 20, 202426.2326.3526.0026.1725.91-0.66%2,389
Nov 19, 202426.1326.3425.8126.3426.080.92%2,968
Nov 18, 202426.5026.5126.0926.1025.85-1.62%2,466
Nov 15, 202428.0028.0026.5326.5326.27-6.43%5,803
Nov 14, 202429.2529.2528.3528.3528.08-3.17%1,822
Nov 13, 202430.0730.4829.2829.2829.00-1.84%2,962
Nov 12, 202430.7930.7929.8329.8329.54-4.81%2,730
Nov 11, 202431.6531.6531.3431.3431.030.93%1,597
Nov 8, 202430.8231.0530.8231.0530.751.06%945
Nov 7, 202430.7330.8530.6630.7230.420.40%2,700
Nov 6, 202430.0930.6029.9530.6030.303.60%689
Nov 5, 202428.9229.5428.8929.5429.251.03%1,224
Nov 4, 202429.4029.4129.2429.2428.961.56%473
Nov 1, 202428.6028.7928.6028.7928.511.28%1,216
Oct 31, 202429.0029.0028.4328.4328.15-1.99%1,762
Oct 30, 202429.2929.3429.0129.0128.72-1.87%2,080
Oct 29, 202429.6229.6229.3929.5629.27-0.47%1,211
Oct 28, 202429.5429.8929.5429.7029.411.79%1,730
Oct 25, 202429.2929.4129.1829.1828.89-0.25%390
Oct 24, 202429.2929.3029.2529.2528.96-0.51%705
Oct 23, 202429.6429.6429.3129.4029.11-1.66%2,321
Oct 22, 202429.7929.9029.7629.9029.600.04%438
Oct 21, 202429.8329.8829.8129.8829.59-2.19%1,178
Oct 18, 202430.3930.5630.3830.5530.251.11%1,695
Oct 17, 202430.2130.3930.1130.2129.92-0.73%2,226
Oct 16, 202430.3030.4530.1830.4430.143.21%2,657
Oct 15, 202429.1329.4929.0829.4929.200.78%2,125
Oct 14, 202428.7129.2728.6429.2628.981.96%1,747
Oct 11, 202428.4128.7028.4128.7028.423.99%1,566
Oct 10, 202427.1527.6027.1527.6027.33-0.57%762
Oct 9, 202427.8527.8527.7627.7627.48-1.39%6,374
Oct 8, 202428.1028.3528.1028.1527.871.60%4,719
Oct 7, 202427.9628.0927.6027.7127.44-4,017
Oct 4, 202427.5327.7027.5327.7027.431.80%601
Oct 3, 202427.2627.2727.2227.2226.95-1.32%501
Oct 2, 202427.1827.5827.0527.5827.310.17%2,492
Oct 1, 202427.3727.5327.2227.5327.26-1.47%3,195
Sep 30, 202428.1328.1327.9427.9427.670.20%1,554
Sep 27, 202427.8927.8927.8927.8927.61-0.10%75