Virtus LifeSci Biotech Cl... (BBC)
AMEX: BBC
· Real-Time Price · USD
24.57
-0.13 (-0.55%)
At close: Sep 12, 2025, 10:18 AM
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.38 | 24.73 | 24.38 | 24.71 | 24.71 | 2.11% | 15,690 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.15 | 24.20 | 24.20 | -1.63% | 8,821 |
| Sep 9, 2025 | 24.35 | 24.61 | 24.15 | 24.60 | 24.60 | 0.90% | 5,100 |
| Sep 8, 2025 | 24.71 | 24.72 | 24.27 | 24.38 | 24.38 | 0.00% | 14,200 |
| Sep 5, 2025 | 23.78 | 24.53 | 23.69 | 24.38 | 24.38 | 3.74% | 16,600 |
| Sep 4, 2025 | 23.58 | 23.61 | 23.05 | 23.50 | 23.50 | -0.04% | 12,812 |
| Sep 3, 2025 | 23.53 | 23.89 | 23.28 | 23.51 | 23.51 | 1.34% | 22,926 |
| Sep 2, 2025 | 22.86 | 23.40 | 22.83 | 23.20 | 23.20 | 2.20% | 21,200 |
| Aug 29, 2025 | 22.97 | 23.00 | 22.43 | 22.70 | 22.70 | -0.74% | 15,435 |
| Aug 28, 2025 | 23.02 | 23.51 | 22.81 | 22.87 | 22.87 | -0.26% | 17,208 |
| Aug 27, 2025 | 22.85 | 23.10 | 22.80 | 22.93 | 22.93 | 0.22% | 23,200 |
| Aug 26, 2025 | 22.65 | 22.88 | 22.51 | 22.88 | 22.88 | 1.78% | 18,301 |
| Aug 25, 2025 | 23.12 | 23.14 | 22.48 | 22.48 | 22.48 | -2.60% | 2,200 |
| Aug 22, 2025 | 22.81 | 23.53 | 22.74 | 23.08 | 23.08 | 1.94% | 16,028 |
| Aug 21, 2025 | 22.12 | 22.64 | 22.12 | 22.64 | 22.64 | 2.07% | 9,132 |
| Aug 20, 2025 | 22.21 | 22.21 | 21.83 | 22.18 | 22.18 | 0.45% | 10,904 |
| Aug 19, 2025 | 22.64 | 22.64 | 22.07 | 22.08 | 22.08 | -3.12% | 13,900 |
| Aug 18, 2025 | 22.99 | 23.06 | 22.79 | 22.79 | 22.79 | -0.70% | 6,000 |
| Aug 15, 2025 | 22.70 | 22.99 | 22.62 | 22.95 | 22.95 | 1.68% | 14,936 |
| Aug 14, 2025 | 22.25 | 22.59 | 22.21 | 22.57 | 22.57 | 0.22% | 9,538 |