Skip to main content
BBP logo

Virtus Biotech ETF

BBPNYSEARCAVirtus Investment PartnersEquity

$100.15Today:- (-)1Y +45.11%

As of Oct 16, 2026 close

Assets (AUM)
$128.74M
Expense ratio
0.34%
Dividend yield
-
Holdings
68
52-week range
$71.65$110.05
Volume (live)
-
Avg. volume (3M)
14.10K

BBP ETF Historical Prices: Virtus Biotech ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BBP Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026105.35105.35100.04100.15100.1530.58K
Oct 15, 2026103.00105.17103.00104.56104.5614.63K
Oct 14, 2026100.70102.76100.70101.80101.8016.03K
Oct 13, 2026103.68103.68100.70100.71100.7112.32K
Oct 12, 2026104.70104.70103.63103.63103.637.97K
Oct 9, 2026101.84105.12101.84104.76104.768.89K
Oct 8, 2026101.22101.7399.48101.23101.2412.50K
Oct 7, 2026100.33102.70100.33101.81101.816.22K
Oct 6, 2026103.93104.68100.12100.97100.9716.29K
Oct 5, 2026102.74103.79101.33103.33103.3331.17K
Oct 2, 2026103.87103.87102.00102.50102.5018.71K
Oct 1, 2026104.57105.23103.20103.20103.2125.35K
Sep 30, 2026106.73107.06105.40105.59105.5913.55K
Sep 29, 2026105.50106.44104.81106.29106.2921.49K
Sep 28, 2026104.45105.53103.36105.02105.0217.53K
Sep 25, 2026104.34105.02104.01104.66104.668.02K
Sep 24, 2026104.50104.80103.06104.63104.6317.27K
Sep 23, 2026107.89107.89104.02104.63104.6324.86K
Sep 22, 2026106.45108.00105.40107.66107.6619.37K
Sep 21, 2026104.87105.41104.56105.21105.2111.38K
Sep 18, 2026105.09105.09103.69103.80103.8016.27K
Sep 17, 2026104.03105.65103.97104.92104.9225.97K
Sep 16, 2026102.09102.80101.14102.00102.006.84K
Sep 15, 2026104.18104.53100.91101.14101.1411.31K
Sep 14, 2026103.63104.62103.28103.93103.939.25K
Sep 11, 2026104.48104.51103.45103.46103.468.26K
Sep 10, 2026104.68104.68103.13103.47103.4710.69K
Sep 9, 2026106.72106.72105.52105.52105.528.04K
Sep 8, 2026106.78107.47106.71106.71106.718.74K
Sep 4, 2026108.71108.71107.74108.33108.338.96K
Sep 3, 2026110.00110.00108.25108.86108.865.53K
Sep 2, 2026109.80109.83107.61109.66109.6613.30K
Sep 1, 2026106.19107.37106.06107.37107.375.13K
Aug 31, 2026105.92106.49104.62106.46106.466.50K
Aug 28, 2026108.41108.41105.62105.92105.927.05K
Aug 27, 2026108.89108.89107.63108.71108.716.22K
Aug 26, 2026110.05110.05107.94108.66108.6619.64K
Aug 25, 2026108.98109.26108.82108.98108.986.58K
Aug 24, 2026107.93107.93105.37106.91106.917.52K
Aug 21, 2026107.30108.76106.92107.47107.4712.06K
Aug 20, 2026109.47109.47106.14106.77106.778.58K
Aug 19, 2026106.53109.94106.53109.90109.9019.05K
Aug 18, 2026101.99103.54101.99103.48103.486.32K
Aug 17, 2026100.81102.81100.81102.73102.734.07K
Aug 14, 2026101.16101.3399.81101.31101.3111.19K
Aug 13, 2026103.12103.39100.76101.09101.097.68K
Aug 12, 2026101.94102.20101.56101.92101.926.53K
Aug 11, 2026101.09103.17101.09101.63101.6322.04K
Aug 10, 2026100.58101.08100.36101.08101.087.61K
Aug 7, 202699.67100.3699.30100.36100.368.11K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Virtus Biotech ETF Historical Prices

What is OHLC data for BBP?

OHLC stands for Open, High, Low, Close - the four key price points for BBP during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBP?

The adjusted close price for BBP is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBP price history go?

BBP historical price data is available from the ETF's inception on Dec 16, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBP data?

BBP historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBP?

Trading volume for BBP indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.