Virtus LifeSci Biotech Pr... (BBP)
AMEX: BBP
· Real-Time Price · USD
68.16
0.84 (1.24%)
At close: Sep 02, 2025, 10:51 AM
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 65.68 | 66.43 | 65.68 | 66.43 | 66.43 | 3.18% | 1,300 |
| Aug 12, 2025 | 63.70 | 64.39 | 63.70 | 64.38 | 64.38 | 2.00% | 917 |
| Aug 11, 2025 | 63.03 | 63.50 | 62.99 | 63.12 | 63.12 | 0.22% | 1,600 |
| Aug 8, 2025 | 62.93 | 62.98 | 62.93 | 62.98 | 62.98 | -0.62% | 343 |
| Aug 7, 2025 | 62.92 | 63.37 | 62.92 | 63.37 | 63.37 | 0.65% | 300 |
| Aug 6, 2025 | 63.13 | 63.13 | 62.62 | 62.96 | 62.96 | -0.58% | 909 |
| Aug 5, 2025 | 63.34 | 63.50 | 63.10 | 63.33 | 63.33 | 0.06% | 1,200 |
| Aug 4, 2025 | 62.00 | 63.32 | 61.66 | 63.29 | 63.29 | 2.03% | 1,900 |