Virtus LifeSci Biotech Pr... (BBP)
AMEX: BBP
· Real-Time Price · USD
70.27
-0.09 (-0.13%)
At close: Sep 12, 2025, 10:33 AM
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 69.94 | 70.36 | 69.91 | 70.36 | 70.36 | 1.11% | 2,222 |
| Sep 10, 2025 | 70.20 | 70.20 | 69.36 | 69.59 | 69.59 | -0.91% | 1,400 |
| Sep 9, 2025 | 70.21 | 70.28 | 69.49 | 70.23 | 70.23 | 0.39% | 1,700 |
| Sep 8, 2025 | 70.61 | 70.61 | 69.86 | 69.96 | 69.96 | -0.50% | 5,100 |
| Sep 5, 2025 | 70.06 | 70.59 | 69.66 | 70.31 | 70.31 | 1.47% | 5,719 |
| Sep 4, 2025 | 69.25 | 69.29 | 68.54 | 69.29 | 69.29 | -0.04% | 1,420 |
| Sep 3, 2025 | 69.16 | 69.32 | 69.16 | 69.32 | 69.32 | 0.62% | 1,700 |
| Sep 2, 2025 | 68.16 | 69.21 | 68.16 | 68.89 | 68.89 | 2.33% | 1,209 |
| Aug 29, 2025 | 68.21 | 68.21 | 67.06 | 67.32 | 67.32 | -0.66% | 1,921 |
| Aug 28, 2025 | 67.82 | 67.82 | 67.49 | 67.77 | 67.77 | 0.09% | 9,843 |
| Aug 27, 2025 | 67.62 | 67.74 | 67.62 | 67.71 | 67.71 | 0.22% | 400 |
| Aug 26, 2025 | 66.98 | 67.56 | 66.88 | 67.56 | 67.56 | 1.38% | 2,437 |
| Aug 25, 2025 | 68.21 | 68.21 | 66.55 | 66.64 | 66.64 | -2.14% | 2,001 |
| Aug 22, 2025 | 68.12 | 68.36 | 68.07 | 68.10 | 68.10 | 1.08% | 1,900 |
| Aug 21, 2025 | 67.34 | 67.37 | 67.20 | 67.37 | 67.37 | 0.76% | 1,000 |
| Aug 20, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.35% | 400 |
| Aug 19, 2025 | 67.33 | 67.33 | 66.63 | 66.63 | 66.63 | -0.98% | 1,300 |
| Aug 18, 2025 | 67.67 | 67.67 | 67.21 | 67.29 | 67.29 | -0.30% | 2,200 |
| Aug 15, 2025 | 67.47 | 67.49 | 67.28 | 67.49 | 67.49 | 1.23% | 1,300 |
| Aug 14, 2025 | 66.22 | 66.67 | 66.22 | 66.67 | 66.67 | 0.36% | 400 |