Virtus LifeSci Biotech Cl... (BBC)
AMEX: BBC
· Real-Time Price · USD
22.86
-0.09 (-0.39%)
At close: Aug 18, 2025, 3:59 PM
22.79
-0.33%
After-hours: Aug 18, 2025, 04:04 PM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.99 | 23.06 | 22.79 | 22.79 | 22.79 | -0.70% | 5,977 |
| 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 |
| Aug 13, 2025 | 22.01 | 22.70 | 21.94 | 22.52 | 22.52 | 3.54% | 22,338 |
| Aug 12, 2025 | 21.48 | 21.80 | 21.41 | 21.75 | 21.75 | 3.28% | 3,705 |
| Aug 11, 2025 | 20.96 | 21.19 | 20.87 | 21.06 | 21.06 | 0.10% | 5,900 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.93 | 21.04 | 21.04 | 0.10% | 8,600 |
| Aug 7, 2025 | 21.62 | 21.62 | 20.91 | 21.02 | 21.02 | -2.50% | 18,200 |
| Aug 6, 2025 | 21.53 | 21.58 | 21.22 | 21.56 | 21.56 | -1.91% | 13,000 |
| Aug 5, 2025 | 21.67 | 22.02 | 21.63 | 21.98 | 21.98 | 1.15% | 11,736 |
| Aug 4, 2025 | 21.38 | 21.79 | 21.22 | 21.73 | 21.73 | 1.31% | 15,200 |
| Aug 1, 2025 | 21.23 | 21.57 | 21.18 | 21.45 | 21.45 | -0.97% | 29,700 |
| Jul 31, 2025 | 22.04 | 22.13 | 21.60 | 21.66 | 21.66 | -2.12% | 28,640 |
| Jul 30, 2025 | 22.34 | 22.72 | 21.94 | 22.13 | 22.13 | 1.24% | 142,100 |
| Jul 29, 2025 | 22.05 | 22.22 | 21.77 | 21.86 | 21.86 | -2.41% | 20,900 |
| Jul 28, 2025 | 22.70 | 22.78 | 22.27 | 22.40 | 22.40 | 0.76% | 19,700 |
| Jul 25, 2025 | 21.92 | 22.33 | 21.83 | 22.23 | 22.23 | -0.27% | 13,521 |
| Jul 24, 2025 | 22.43 | 22.51 | 22.09 | 22.29 | 22.29 | -0.62% | 65,000 |
| Jul 23, 2025 | 22.02 | 22.58 | 21.80 | 22.43 | 22.43 | 3.32% | 87,034 |
| Jul 22, 2025 | 21.64 | 21.72 | 21.37 | 21.71 | 21.71 | 0.32% | 127,417 |