Skip to main content
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
23.82
-0.51 (-2.08%)
Dec 30, 2024, 3:17 PM EST - Market closed

BBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202428.0328.0327.7427.9127.640.54%1,073
Sep 25, 202428.2928.2927.7627.7627.49-1.58%643
Sep 24, 202428.2028.2127.8928.2127.930.55%1,848
Sep 23, 202429.2829.2828.0528.0527.78-3.89%300
Sep 20, 202429.1029.3329.1029.1928.90-0.68%931
Sep 19, 202429.2029.9729.1729.3929.102.70%2,370
Sep 18, 202429.1129.3028.6128.6128.330.76%1,041
Sep 17, 202428.6928.6928.4028.4028.12-0.73%1,161
Sep 16, 202429.0429.0428.5728.6028.33-1.14%895
Sep 13, 202428.9328.9328.9328.9328.653.42%207
Sep 12, 202428.0628.2427.9827.9827.71-0.36%1,056
Sep 11, 202428.1028.1027.8528.0827.81-0.06%1,481
Sep 10, 202428.0228.1027.5628.1027.821.69%3,551
Sep 9, 202427.0227.7527.0227.6327.363.62%3,046
Sep 6, 202426.6826.6826.4326.6726.41-1.95%409
Sep 5, 202427.2527.2527.2027.2026.930.04%465
Sep 4, 202426.9527.2426.9527.1826.920.57%723
Sep 3, 202428.0528.0526.8827.0326.77-3.54%2,623
Aug 30, 202428.0228.0228.0228.0227.750.93%410
Aug 29, 202427.9828.2727.7727.7727.490.54%1,998
Aug 28, 202427.6027.6327.4227.6227.35-0.90%1,365
Aug 27, 202427.7227.8727.7227.8727.59-1.63%6,596
Aug 26, 202428.0728.3527.9528.3328.051.95%3,806
Aug 23, 202427.9127.9427.7827.7927.522.27%1,089
Aug 22, 202427.7127.8027.1727.1726.91-2.77%1,075
Aug 21, 202427.5927.9427.5927.9427.671.69%672
Aug 20, 202427.2627.5327.1327.4827.210.35%3,123
Aug 19, 202426.6927.3826.6627.3827.123.23%3,453
Aug 16, 202426.7426.7426.5326.5326.27-0.66%396
Aug 15, 202426.5026.8026.5026.7026.443.03%1,741
Aug 14, 202425.8925.9225.8925.9225.67-1.11%202
Aug 13, 202426.0626.2726.0626.2125.951.73%1,413
Aug 12, 202425.7925.7925.7625.7625.51-0.16%354
Aug 9, 202425.8025.8025.8025.8025.55-0.54%530
Aug 8, 202425.4625.9425.4625.9425.692.03%1,248
Aug 7, 202426.4426.4425.4325.4325.18-3.69%901