Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
77.13
-1.02 (-1.31%)
Dec 2, 2025, 4:00 PM EST - Market closed
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 78.00 | 78.07 | 77.13 | 77.13 | 77.13 | -1.30% | 5,019 |
| Dec 1, 2025 | 78.72 | 78.97 | 78.15 | 78.15 | 78.15 | -2.43% | 7,007 |
| Nov 28, 2025 | 80.54 | 80.54 | 79.98 | 80.09 | 80.09 | -0.01% | 2,163 |
| Nov 26, 2025 | 78.65 | 80.33 | 78.65 | 80.10 | 80.10 | 1.31% | 7,557 |
| Nov 25, 2025 | 78.77 | 79.10 | 78.77 | 79.07 | 79.07 | 1.23% | 8,065 |
| Nov 24, 2025 | 77.44 | 78.17 | 77.44 | 78.11 | 78.11 | 1.75% | 5,898 |
| Nov 21, 2025 | 74.01 | 77.17 | 73.97 | 76.77 | 76.77 | 1.92% | 10,496 |
| Nov 20, 2025 | 77.40 | 77.41 | 75.32 | 75.32 | 75.32 | -1.03% | 2,747 |
| Nov 19, 2025 | 77.06 | 77.06 | 75.79 | 76.10 | 76.10 | -2.44% | 3,998 |
| Nov 18, 2025 | 77.02 | 78.38 | 76.76 | 78.01 | 78.01 | 0.66% | 5,880 |
| Nov 17, 2025 | 76.46 | 78.01 | 76.46 | 77.49 | 77.49 | 1.29% | 3,357 |
| Nov 14, 2025 | 75.88 | 77.56 | 75.88 | 76.50 | 76.50 | 0.26% | 6,553 |
| Nov 13, 2025 | 77.50 | 77.63 | 76.28 | 76.31 | 76.31 | -2.03% | 2,492 |
| Nov 12, 2025 | 78.03 | 78.24 | 77.35 | 77.89 | 77.89 | 0.17% | 15,849 |
| Nov 11, 2025 | 76.01 | 77.76 | 76.01 | 77.76 | 77.76 | 3.65% | 1,529 |
| Nov 10, 2025 | 74.36 | 75.06 | 74.36 | 75.01 | 75.01 | 1.32% | 1,606 |
| Nov 7, 2025 | 73.55 | 74.04 | 73.55 | 74.04 | 74.04 | -0.22% | 634 |
| Nov 6, 2025 | 74.47 | 74.47 | 74.20 | 74.20 | 74.20 | 0.05% | 1,093 |
| Nov 5, 2025 | 74.19 | 74.55 | 74.15 | 74.16 | 74.16 | 1.60% | 972 |
| Nov 4, 2025 | 73.02 | 73.67 | 73.00 | 73.00 | 73.00 | -1.00% | 1,063 |
| Nov 3, 2025 | 74.42 | 74.42 | 72.81 | 73.74 | 73.74 | -1.20% | 3,645 |
| Oct 31, 2025 | 73.84 | 74.63 | 73.61 | 74.63 | 74.63 | 2.09% | 8,527 |
| Oct 30, 2025 | 73.00 | 73.90 | 72.94 | 73.10 | 73.10 | -0.19% | 2,636 |
| Oct 29, 2025 | 74.12 | 74.13 | 73.07 | 73.24 | 73.23 | -0.72% | 3,813 |
| Oct 28, 2025 | 74.13 | 74.13 | 73.76 | 73.76 | 73.76 | -1.33% | 2,405 |
| Oct 27, 2025 | 73.63 | 74.76 | 73.60 | 74.76 | 74.76 | 3.05% | 1,581 |
| Oct 24, 2025 | 73.00 | 73.00 | 72.40 | 72.55 | 72.54 | 0.55% | 2,555 |
| Oct 23, 2025 | 72.70 | 72.70 | 71.65 | 72.15 | 72.15 | 0.15% | 1,167 |
| Oct 22, 2025 | 73.74 | 73.74 | 71.71 | 72.04 | 72.04 | -1.16% | 1,094 |
| Oct 21, 2025 | 73.04 | 73.27 | 72.82 | 72.88 | 72.88 | -0.69% | 2,277 |
| Oct 20, 2025 | 72.67 | 73.68 | 72.67 | 73.39 | 73.39 | 1.85% | 3,150 |
| Oct 17, 2025 | 71.98 | 72.23 | 71.74 | 72.05 | 72.05 | -0.12% | 1,826 |
| Oct 16, 2025 | 72.97 | 72.97 | 71.89 | 72.14 | 72.14 | -0.94% | 2,629 |
| Oct 15, 2025 | 71.66 | 72.97 | 71.66 | 72.82 | 72.82 | 2.55% | 4,893 |
| Oct 14, 2025 | 70.30 | 71.24 | 70.30 | 71.01 | 71.01 | 0.06% | 835 |
| Oct 13, 2025 | 70.85 | 71.15 | 70.66 | 70.97 | 70.97 | 0.24% | 2,222 |
| Oct 10, 2025 | 72.04 | 72.04 | 70.27 | 70.80 | 70.80 | -1.87% | 11,784 |
| Oct 9, 2025 | 72.11 | 72.69 | 72.11 | 72.15 | 72.15 | -0.02% | 5,538 |
| Oct 8, 2025 | 72.03 | 72.61 | 71.95 | 72.16 | 72.16 | 0.75% | 8,278 |
| Oct 7, 2025 | 71.60 | 72.45 | 71.14 | 71.63 | 71.63 | - | 7,145 |
| Oct 6, 2025 | 72.15 | 72.15 | 71.61 | 71.63 | 71.63 | -0.39% | 2,501 |
| Oct 3, 2025 | 71.71 | 72.24 | 71.55 | 71.91 | 71.91 | 0.76% | 4,897 |
| Oct 2, 2025 | 71.14 | 71.37 | 70.77 | 71.37 | 71.37 | 0.54% | 3,239 |
| Oct 1, 2025 | 70.30 | 71.53 | 70.30 | 70.98 | 70.98 | 1.44% | 37,987 |
| Sep 30, 2025 | 69.50 | 70.10 | 69.50 | 69.97 | 69.97 | 0.92% | 1,120 |
| Sep 29, 2025 | 68.69 | 69.58 | 68.69 | 69.33 | 69.33 | 0.74% | 1,875 |
| Sep 26, 2025 | 68.05 | 68.82 | 68.05 | 68.82 | 68.82 | 1.02% | 1,199 |
| Sep 25, 2025 | 68.41 | 68.41 | 68.05 | 68.13 | 68.13 | -1.74% | 915 |
| Sep 24, 2025 | 69.71 | 69.71 | 68.43 | 69.33 | 69.33 | -0.67% | 7,580 |
| Sep 23, 2025 | 70.40 | 70.69 | 69.80 | 69.80 | 69.80 | -0.84% | 2,190 |