Virtus Biotech ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
83.51
-0.11 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.18 | 84.18 | 83.32 | 83.51 | 83.51 | -0.13% | 3,413 |
| Apr 27, 2026 | 84.63 | 85.51 | 83.62 | 83.62 | 83.62 | -0.57% | 5,086 |
| Apr 24, 2026 | 85.39 | 85.39 | 84.11 | 84.11 | 84.11 | -2.30% | 8,004 |
| Apr 23, 2026 | 86.37 | 86.97 | 85.78 | 86.09 | 86.08 | -1.34% | 1,951 |
| Apr 22, 2026 | 86.67 | 87.25 | 86.43 | 87.25 | 87.25 | 1.35% | 3,190 |
| Apr 21, 2026 | 88.11 | 88.11 | 86.09 | 86.09 | 86.09 | -1.31% | 2,828 |
| Apr 20, 2026 | 87.68 | 87.68 | 87.20 | 87.23 | 87.23 | -0.75% | 3,633 |
| Apr 17, 2026 | 87.27 | 87.94 | 86.99 | 87.89 | 87.89 | 2.04% | 4,801 |
| Apr 16, 2026 | 87.44 | 87.44 | 85.98 | 86.13 | 86.13 | -1.38% | 4,597 |
| Apr 15, 2026 | 87.38 | 87.38 | 86.43 | 87.33 | 87.33 | 0.23% | 5,296 |
| Apr 14, 2026 | 87.13 | 87.93 | 86.83 | 87.13 | 87.13 | 2.29% | 11,189 |
| Apr 13, 2026 | 84.33 | 85.71 | 84.33 | 85.18 | 85.17 | 1.07% | 51,274 |
| Apr 10, 2026 | 84.83 | 84.83 | 84.12 | 84.27 | 84.27 | -1.80% | 2,820 |
| Apr 9, 2026 | 84.69 | 85.84 | 84.69 | 85.82 | 85.82 | 1.26% | 2,083 |
| Apr 8, 2026 | 84.85 | 84.92 | 84.34 | 84.75 | 84.75 | 1.52% | 2,327 |
| Apr 7, 2026 | 83.40 | 83.56 | 82.49 | 83.48 | 83.48 | -0.26% | 3,486 |
| Apr 6, 2026 | 84.52 | 84.64 | 83.62 | 83.70 | 83.70 | -0.01% | 2,232 |
| Apr 2, 2026 | 83.17 | 84.22 | 83.04 | 83.70 | 83.70 | -0.03% | 2,743 |
| Apr 1, 2026 | 84.21 | 84.56 | 83.41 | 83.73 | 83.73 | 0.80% | 16,922 |
| Mar 31, 2026 | 81.62 | 83.36 | 81.62 | 83.06 | 83.06 | 5.94% | 5,548 |
| Mar 30, 2026 | 79.50 | 79.50 | 77.97 | 78.41 | 78.41 | -0.26% | 7,166 |
| Mar 27, 2026 | 80.51 | 80.53 | 78.61 | 78.61 | 78.61 | -2.58% | 7,281 |
| Mar 26, 2026 | 80.60 | 81.63 | 80.60 | 80.69 | 80.69 | -0.74% | 3,743 |
| Mar 25, 2026 | 79.25 | 81.59 | 79.25 | 81.29 | 81.29 | 3.63% | 1,411 |
| Mar 24, 2026 | 79.20 | 79.24 | 78.15 | 78.44 | 78.44 | -3.27% | 14,454 |
| Mar 23, 2026 | 81.54 | 82.00 | 80.73 | 81.09 | 81.09 | 1.18% | 5,699 |
| Mar 20, 2026 | 82.05 | 82.05 | 79.90 | 80.15 | 80.15 | -1.56% | 2,802 |
| Mar 19, 2026 | 80.29 | 81.68 | 80.29 | 81.42 | 81.42 | 0.56% | 8,544 |
| Mar 18, 2026 | 82.23 | 82.23 | 80.97 | 80.97 | 80.97 | -2.49% | 3,146 |
| Mar 17, 2026 | 83.19 | 83.21 | 82.70 | 83.04 | 83.04 | 0.70% | 1,963 |
| Mar 16, 2026 | 82.02 | 82.60 | 81.92 | 82.46 | 82.46 | 1.49% | 3,337 |
| Mar 13, 2026 | 82.38 | 82.66 | 81.25 | 81.25 | 81.25 | -0.53% | 3,110 |
| Mar 12, 2026 | 82.74 | 82.83 | 81.33 | 81.68 | 81.68 | -3.13% | 28,636 |
| Mar 11, 2026 | 84.08 | 84.57 | 84.08 | 84.32 | 84.32 | -1.10% | 2,232 |
| Mar 10, 2026 | 85.48 | 85.58 | 83.86 | 85.25 | 85.25 | -0.25% | 19,006 |
| Mar 9, 2026 | 82.80 | 85.46 | 82.80 | 85.46 | 85.46 | 2.37% | 12,501 |
| Mar 6, 2026 | 82.17 | 83.49 | 82.17 | 83.48 | 83.48 | 1.69% | 19,342 |
| Mar 5, 2026 | 82.76 | 83.13 | 81.60 | 82.09 | 82.09 | -1.89% | 7,190 |
| Mar 4, 2026 | 82.21 | 84.84 | 81.17 | 83.67 | 83.67 | 2.54% | 44,510 |
| Mar 3, 2026 | 82.99 | 82.99 | 81.41 | 81.60 | 81.60 | -3.45% | 2,919 |
| Mar 2, 2026 | 83.31 | 85.13 | 83.31 | 84.51 | 84.51 | -0.46% | 2,822 |
| Feb 27, 2026 | 84.57 | 84.90 | 84.25 | 84.90 | 84.90 | 0.06% | 925 |
| Feb 26, 2026 | 84.90 | 84.90 | 83.43 | 84.85 | 84.85 | 0.13% | 3,108 |
| Feb 25, 2026 | 87.17 | 87.17 | 84.74 | 84.74 | 84.74 | -1.96% | 4,619 |
| Feb 24, 2026 | 85.06 | 86.79 | 85.06 | 86.43 | 86.43 | 2.35% | 1,764 |
| Feb 23, 2026 | 84.50 | 85.42 | 83.85 | 84.45 | 84.45 | 0.68% | 2,763 |
| Feb 20, 2026 | 83.99 | 84.04 | 83.20 | 83.88 | 83.88 | -0.52% | 3,517 |
| Feb 19, 2026 | 83.50 | 84.32 | 82.44 | 84.32 | 84.32 | 0.43% | 3,748 |
| Feb 18, 2026 | 82.19 | 83.96 | 82.19 | 83.96 | 83.96 | 2.19% | 3,747 |
| Feb 17, 2026 | 81.48 | 82.63 | 81.17 | 82.16 | 82.16 | 1.36% | 3,753 |
| Feb 13, 2026 | 82.33 | 82.92 | 81.05 | 81.05 | 81.05 | 0.05% | 2,301 |
| Feb 12, 2026 | 82.25 | 82.25 | 80.85 | 81.02 | 81.02 | -1.47% | 4,887 |
| Feb 11, 2026 | 81.35 | 82.30 | 80.94 | 82.22 | 82.22 | -0.03% | 4,501 |
| Feb 10, 2026 | 82.33 | 82.89 | 82.24 | 82.24 | 82.24 | -0.59% | 4,429 |
| Feb 9, 2026 | 81.75 | 82.73 | 80.54 | 82.73 | 82.73 | 0.87% | 4,500 |
| Feb 6, 2026 | 81.09 | 82.01 | 81.03 | 82.01 | 82.01 | 3.61% | 2,288 |
| Feb 5, 2026 | 80.94 | 81.09 | 79.16 | 79.16 | 79.15 | -3.11% | 4,372 |
| Feb 4, 2026 | 83.02 | 83.02 | 80.90 | 81.70 | 81.70 | -1.40% | 2,758 |
| Feb 3, 2026 | 83.07 | 83.07 | 82.33 | 82.86 | 82.86 | 0.11% | 1,438 |
| Feb 2, 2026 | 81.80 | 82.76 | 81.80 | 82.76 | 82.76 | 1.39% | 1,846 |
| Jan 30, 2026 | 82.63 | 82.63 | 81.23 | 81.63 | 81.63 | -1.31% | 2,622 |
| Jan 29, 2026 | 82.51 | 82.84 | 82.51 | 82.71 | 82.71 | 0.36% | 2,711 |
| Jan 28, 2026 | 82.72 | 82.72 | 82.41 | 82.41 | 82.41 | -1.32% | 1,529 |
| Jan 27, 2026 | 83.75 | 83.75 | 83.28 | 83.52 | 83.52 | -0.29% | 3,271 |
| Jan 26, 2026 | 83.35 | 84.25 | 83.33 | 83.76 | 83.76 | 0.55% | 7,641 |
| Jan 23, 2026 | 85.92 | 85.92 | 83.30 | 83.30 | 83.30 | -2.33% | 4,894 |
| Jan 22, 2026 | 85.31 | 85.53 | 84.80 | 85.30 | 85.30 | 1.72% | 2,485 |
| Jan 21, 2026 | 82.65 | 83.85 | 82.33 | 83.85 | 83.85 | 2.28% | 12,896 |
| Jan 20, 2026 | 79.74 | 81.98 | 79.74 | 81.98 | 81.98 | 1.90% | 4,333 |
| Jan 16, 2026 | 80.38 | 80.88 | 80.30 | 80.46 | 80.46 | 0.26% | 3,808 |
| Jan 15, 2026 | 81.74 | 81.74 | 79.93 | 80.24 | 80.24 | -1.14% | 3,654 |
| Jan 14, 2026 | 80.26 | 81.17 | 80.10 | 81.17 | 81.17 | 1.28% | 5,941 |
| Jan 13, 2026 | 80.21 | 80.34 | 79.22 | 80.14 | 80.14 | -0.56% | 12,259 |
| Jan 12, 2026 | 79.90 | 80.65 | 79.30 | 80.59 | 80.59 | -0.29% | 8,495 |
| Jan 9, 2026 | 81.60 | 82.10 | 80.81 | 80.82 | 80.82 | -0.12% | 5,563 |
| Jan 8, 2026 | 82.17 | 82.17 | 80.43 | 80.92 | 80.92 | -1.53% | 4,425 |
| Jan 7, 2026 | 80.92 | 82.80 | 80.83 | 82.18 | 82.17 | 2.85% | 4,508 |
| Jan 6, 2026 | 79.07 | 80.28 | 79.07 | 79.90 | 79.90 | 0.90% | 4,666 |
| Jan 5, 2026 | 79.73 | 79.73 | 78.25 | 79.19 | 79.19 | -0.62% | 5,632 |
| Jan 2, 2026 | 80.23 | 80.23 | 79.21 | 79.68 | 79.68 | -0.30% | 3,433 |
| Dec 31, 2025 | 79.66 | 80.18 | 79.53 | 79.92 | 79.91 | 0.56% | 3,119 |
| Dec 30, 2025 | 80.00 | 80.00 | 79.44 | 79.47 | 79.47 | -1.25% | 1,854 |
| Dec 29, 2025 | 80.34 | 80.56 | 80.34 | 80.48 | 80.47 | -1.41% | 2,522 |
| Dec 26, 2025 | 81.53 | 81.71 | 81.37 | 81.63 | 81.63 | -1.20% | 2,034 |
| Dec 24, 2025 | 81.81 | 82.63 | 81.81 | 82.62 | 82.62 | 1.91% | 3,352 |
| Dec 23, 2025 | 81.76 | 81.76 | 81.08 | 81.08 | 81.08 | -0.83% | 1,394 |
| Dec 22, 2025 | 80.97 | 81.82 | 80.97 | 81.76 | 81.76 | 1.91% | 1,561 |
| Dec 19, 2025 | 79.66 | 80.58 | 79.59 | 80.23 | 80.23 | 3.36% | 3,053 |
| Dec 18, 2025 | 77.76 | 78.18 | 77.41 | 77.62 | 77.62 | -0.15% | 3,755 |
| Dec 17, 2025 | 79.07 | 79.07 | 77.70 | 77.74 | 77.74 | -0.92% | 8,166 |
| Dec 16, 2025 | 78.50 | 78.70 | 77.65 | 78.46 | 78.46 | -0.14% | 13,913 |
| Dec 15, 2025 | 79.70 | 79.70 | 78.41 | 78.57 | 78.57 | -0.30% | 115,253 |
| Dec 12, 2025 | 78.86 | 79.24 | 78.06 | 78.81 | 78.81 | 0.56% | 7,477 |
| Dec 11, 2025 | 77.71 | 78.68 | 77.71 | 78.37 | 78.37 | 1.30% | 8,476 |
| Dec 10, 2025 | 77.15 | 77.36 | 76.93 | 77.36 | 77.36 | 0.48% | 1,798 |
| Dec 9, 2025 | 78.04 | 78.04 | 76.99 | 76.99 | 76.99 | -1.55% | 2,356 |
| Dec 8, 2025 | 79.61 | 79.61 | 78.21 | 78.21 | 78.21 | -0.97% | 6,564 |
| Dec 5, 2025 | 78.97 | 79.14 | 78.89 | 78.98 | 78.98 | -0.48% | 2,345 |
| Dec 4, 2025 | 79.15 | 79.36 | 79.15 | 79.36 | 79.36 | 1.29% | 1,577 |
| Dec 3, 2025 | 77.96 | 78.50 | 77.96 | 78.35 | 78.35 | 1.58% | 1,525 |