Quantcast

Virtus LifeSci Biotech Products ETF Historical Stock Prices

(ETF)
BBP 
$46.7
*  
0.37
0.8%
Get BBP Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading BBP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.50 46.78 46.46 46.70 4,948
07/13/2018 46.46 46.78 46.46 46.7 4,948
07/12/2018 46.12 46.39 46.12 46.33 1,906
07/11/2018 45.8792 45.8792 45.68 45.78 1,320
07/10/2018 46 46 45.764 45.764 1,599
07/09/2018 46.62 46.62 45.9083 46.199 1,106
07/06/2018 46 46.19 46 46.19 1,265
07/05/2018 44.66 44.8501 44.66 44.82 1,381
07/03/2018 44.69 44.7948 44.69 44.7948 597
07/02/2018 43.58 44.0356 43.58 43.97 2,020
06/29/2018 43.6808 44.0399 43.6808 43.8866 709
06/28/2018 43.23 43.23 42.18 43.1446 5,473
06/27/2018 44.0943 44.0943 43.36 43.36 1,777
06/26/2018 44.8 44.95 44.45 44.59 3,189
06/25/2018 45.05 45.05 44.05 44.371 16,509
06/22/2018 45.495 45.495 45.3256 45.4599 1,986
06/21/2018 46.19 46.19 45.27 45.29 3,657
06/20/2018 45.56 46.2224 45.56 46.17 5,038
06/19/2018 44.54 45.2801 44.54 45.16 35,927
06/18/2018 43.69 44.14 43.69 44.14 7,549
06/15/2018 44.3148 44.56 44.2615 44.555 6,053
06/14/2018 44.1223 44.1223 44.1223 44.1223 574
06/13/2018 44.0599 44.33 44.0187 44.0187 974
06/12/2018 44.09 44.2478 44.09 44.2478 820
06/11/2018 43.6701 43.845 43.6701 43.744 1,456
06/08/2018 43.08 44.04 43.08 43.95 32,853
06/07/2018 43.52 43.5759 43.52 43.5759 360
06/06/2018 43.16 43.95 43.16 43.95 1,517
06/05/2018 43.3219 43.4144 43.3219 43.403 1,276
06/04/2018 44.2652 44.2652 42.93 43.12 26,526
06/01/2018 44.33 44.33 43.88 44.02 1,209
05/31/2018 43.6849 43.6849 43.3136 43.47 3,156
05/30/2018 43.294 43.294 43.294 43.294 478
05/29/2018 42.74 42.74 42.24 42.244 3,327
05/25/2018 42.641 42.72 42.641 42.72 2,180
05/24/2018 42.5199 42.6 42.5135 42.555 1,169
05/23/2018 42.25 42.4555 42.25 42.348 1,539
05/22/2018 42.651 42.651 42.47 42.47 996
05/21/2018 42.9799 42.9799 42.324 42.3242 1,457
05/18/2018 43.33 43.33 43.17 43.1891 2,099
05/17/2018 42.96 43.03 42.96 43.03 342
05/16/2018 43.4816 43.69 43.4816 43.62 2,111
05/15/2018 43.44 43.52 43.4199 43.52 1,576
05/14/2018 42.68 43.43 42.68 43.0355 4,563
05/11/2018 42.1 42.8 41.92 42.77 5,415
05/10/2018 41.64 42.11 41.5702 41.5702 47,718
05/09/2018 41.02 41.79 41.02 41.761 981
05/08/2018 40.42 40.985 40.42 40.985 364
05/07/2018 41.09 41.37 41.081 41.3155 4,281
05/04/2018 40.88 40.88 40.76 40.76 1,234
05/03/2018 40 40.04 39.739 40 1,534
05/02/2018 40 40.73 40 40.67 3,736
05/01/2018 40.03 40.433 40.03 40.433 2,085
04/30/2018 41.1 41.1 41 41 458
04/27/2018 40.7878 40.7878 40.7878 40.7878 799
04/26/2018 39.6 40.8855 39.6 40.8194 1,261
04/25/2018 40.25 40.25 39.7204 39.7204 1,109
04/24/2018 40.823 40.823 39.9 40.19 1,338
04/23/2018 40.916 40.916 40.816 40.816 656
04/20/2018 41.0899 41.1599 41.0899 41.1599 355
04/19/2018 41.84 41.84 41.56 41.56 760
04/18/2018 42.0799 42.0799 42.02 42.02 1,091
04/17/2018 41.32 42.258 41.32 42.258 5,111
04/16/2018 41.31 41.48 41.2 41.2 5,427
04/13/2018 41.4728 41.4728 41.44 41.44 738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio