Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Lifesci Biotech Products ETF (NY: BBP )

55.51 +0.61 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.99 41.99 41.40 41.41 2,895 -0.93(-2.21%)
Feb 27, 2018 42.69 42.69 42.34 42.34 9,572 -0.34(-0.81%)
Feb 26, 2018 42.60 42.69 42.60 42.69 1,097 +0.47(+1.11%)
Feb 23, 2018 42.00 42.23 41.90 42.22 11,137 +0.51(+1.21%)
Feb 22, 2018 42.08 42.08 41.68 41.71 1,896 -0.32(-0.75%)
Feb 21, 2018 42.01 42.27 41.97 42.03 1,729 +0.06(+0.14%)
Feb 20, 2018 42.25 42.35 41.95 41.97 2,610 -0.26(-0.61%)
Feb 16, 2018 42.23 42.23 42.23 0 +0.07(+0.16%)
Feb 15, 2018 42.08 42.21 42.03 42.16 4,957 +0.48(+1.15%)
Feb 14, 2018 40.90 41.81 40.90 41.68 1,884 +0.64(+1.55%)
Feb 13, 2018 40.93 41.07 40.87 41.04 1,114 +0.24(+0.59%)
Feb 12, 2018 39.96 41.16 39.96 40.80 2,667 +1.38(+3.50%)
Feb 09, 2018 39.51 39.73 38.19 39.42 13,739 -0.47(-1.19%)
Feb 08, 2018 41.26 41.26 39.85 39.89 3,129 -1.94(-4.65%)
Feb 07, 2018 41.89 41.89 41.40 41.84 3,603 -0.08(-0.19%)
Feb 06, 2018 39.89 41.92 39.89 41.92 15,490 +0.25(+0.59%)
Feb 05, 2018 42.56 42.63 41.10 41.67 7,944 -1.11(-2.59%)
Feb 02, 2018 43.04 43.26 42.55 42.78 8,251 -0.60(-1.38%)
Feb 01, 2018 43.48 43.60 43.25 43.38 11,208 +0.08(+0.18%)
Jan 31, 2018 44.14 44.18 43.16 43.30 14,174 -0.84(-1.90%)
Jan 30, 2018 44.06 44.50 44.06 44.14 17,520 -0.86(-1.91%)
Jan 29, 2018 44.65 45.18 44.65 45.00 10,497 +0.64(+1.44%)
Jan 26, 2018 44.53 44.58 44.28 44.36 2,586 +0.30(+0.69%)
Jan 25, 2018 44.26 44.26 43.64 44.06 1,851 +0.32(+0.73%)
Jan 24, 2018 44.26 44.26 43.26 43.74 7,152 -0.64(-1.45%)
Jan 23, 2018 43.55 44.38 43.55 44.38 2,848 +0.95(+2.19%)
Jan 22, 2018 42.53 43.49 42.53 43.43 7,599 +2.14(+5.18%)
Jan 19, 2018 40.80 41.30 40.80 41.29 4,235 +0.58(+1.43%)
Jan 18, 2018 40.68 40.82 40.68 40.71 1,195 +0.06(+0.15%)
Jan 17, 2018 40.43 40.65 40.30 40.65 3,725 -0.54(-1.31%)
Jan 16, 2018 41.70 41.19 41.19 1,623 -0.42(-1.01%)
Jan 12, 2018 41.61 41.61 41.61 0 +0.53(+1.29%)
Jan 11, 2018 41.15 41.15 41.05 41.08 3,555 +0.31(+0.76%)
Jan 10, 2018 40.43 40.84 40.43 40.77 965 -0.22(-0.53%)
Jan 09, 2018 40.90 41.05 40.90 40.99 1,889 +0.69(+1.71%)
Jan 08, 2018 41.07 41.07 40.20 40.30 8,287 -0.98(-2.37%)
Jan 05, 2018 41.21 41.28 41.13 41.28 2,286 +0.08(+0.19%)
Jan 04, 2018 41.13 41.25 40.95 41.20 4,168 -0.37(-0.88%)
Jan 03, 2018 41.13 41.57 41.08 41.57 4,554 +0.49(+1.18%)
Jan 02, 2018 40.94 41.08 40.58 41.08 2,680 +0.52(+1.28%)
Dec 29, 2017 40.56 40.56 40.56 0 -0.42(-1.02%)
Dec 28, 2017 41.18 41.18 40.81 40.98 1,919 +0.12(+0.29%)
Dec 27, 2017 41.03 41.03 40.86 40.86 2,304 +0.03(+0.07%)
Dec 26, 2017 40.67 40.86 40.59 40.83 3,288 +0.33(+0.82%)
Dec 22, 2017 40.10 40.59 40.10 40.50 16,636 +0.14(+0.35%)
Dec 21, 2017 40.27 40.36 40.08 40.36 4,221 +0.59(+1.48%)
Dec 20, 2017 40.44 40.44 39.77 39.77 2,536 +0.02(+0.06%)
Dec 19, 2017 40.00 40.06 39.63 39.75 2,608 +0.02(+0.04%)
Dec 18, 2017 39.87 39.87 39.73 39.73 4,669 +0.02(+0.06%)
Dec 15, 2017 39.60 39.71 39.31 39.71 1,845 +0.40(+1.01%)
Dec 14, 2017 40.06 40.11 39.31 39.31 2,950 -0.82(-2.04%)
Dec 13, 2017 39.64 40.13 39.08 40.13 3,566 +1.04(+2.67%)
Dec 12, 2017 39.21 39.21 38.95 39.08 1,286 -0.12(-0.31%)
Dec 11, 2017 39.29 39.61 39.16 39.20 3,737 -0.33(-0.85%)
Dec 08, 2017 39.50 39.71 39.37 39.54 8,196 +0.83(+2.14%)
Dec 07, 2017 37.71 38.87 37.71 38.71 6,293 +0.55(+1.45%)
Dec 06, 2017 38.43 38.43 38.01 38.16 1,082 -0.47(-1.22%)
Dec 05, 2017 39.09 39.12 38.63 38.63 1,227 -0.11(-0.29%)
Dec 04, 2017 39.52 39.52 38.74 38.74 1,884 -0.73(-1.85%)
Dec 01, 2017 39.75 39.75 39.58 39.47 1,467 -0.21(-0.52%)
Nov 30, 2017 39.59 39.68 39.54 39.67 2,451 +0.57(+1.47%)
Nov 29, 2017 38.68 39.21 38.68 39.10 1,643 +0.47(+1.21%)
Nov 28, 2017 38.35 38.70 38.29 38.63 4,121 +0.13(+0.34%)
Nov 27, 2017 38.97 38.97 38.44 38.50 2,269 -0.39(-1.00%)
Nov 24, 2017 38.62 38.93 38.62 38.89 3,133 +0.18(+0.46%)
Nov 22, 2017 38.49 38.71 38.49 38.71 1,248 +0.13(+0.34%)
Nov 21, 2017 38.42 38.63 38.39 38.58 2,989 +0.21(+0.55%)
Nov 20, 2017 38.47 38.60 38.35 38.37 7,793 -0.36(-0.93%)
Nov 17, 2017 38.61 38.73 38.58 38.73 3,730 +0.18(+0.46%)
Nov 16, 2017 37.93 38.55 37.93 38.55 3,140 +0.58(+1.52%)
Nov 15, 2017 37.30 38.03 37.26 37.97 9,158 -0.46(-1.20%)
Nov 14, 2017 38.48 38.55 38.05 38.43 2,742 -0.28(-0.72%)
Nov 13, 2017 38.79 38.97 38.70 38.71 2,769 +0.02(+0.05%)
Nov 10, 2017 38.92 38.92 38.50 38.69 1,618 +0.15(+0.40%)
Nov 09, 2017 38.89 38.89 38.52 38.54 706 -0.37(-0.94%)
Nov 08, 2017 38.95 39.23 38.71 38.90 7,573 -0.11(-0.27%)
Nov 07, 2017 39.40 39.40 38.96 39.01 5,084 -0.59(-1.48%)
Nov 06, 2017 39.61 39.64 39.58 39.60 1,761 +0.07(+0.17%)
Nov 03, 2017 38.83 39.53 38.83 39.53 2,288 +0.95(+2.46%)
Nov 02, 2017 38.70 38.88 38.58 38.58 3,195 -0.11(-0.28%)
Nov 01, 2017 39.45 39.45 38.62 38.69 3,810 -0.72(-1.82%)
Oct 31, 2017 39.61 39.62 39.27 39.41 11,937 +0.05(+0.12%)
Oct 30, 2017 39.64 39.88 39.36 39.36 6,589 +0.11(+0.28%)
Oct 27, 2017 38.73 39.25 38.42 39.25 6,443 +0.89(+2.32%)
Oct 26, 2017 38.83 38.95 38.29 38.36 12,241 -1.08(-2.73%)
Oct 25, 2017 39.79 39.79 39.17 39.44 11,211 -0.26(-0.65%)
Oct 24, 2017 40.33 40.33 39.70 39.70 5,165 -0.74(-1.83%)
Oct 23, 2017 41.17 41.17 40.44 40.44 3,423 -0.75(-1.82%)
Oct 20, 2017 41.14 41.19 40.82 41.19 9,199 +0.04(+0.11%)
Oct 19, 2017 41.03 41.14 40.84 41.14 8,169 -0.31(-0.76%)
Oct 18, 2017 41.79 41.79 41.45 41.45 1,512 -0.29(-0.69%)
Oct 17, 2017 41.89 41.90 41.74 41.74 4,348 +0.26(+0.63%)
Oct 16, 2017 42.02 42.20 41.33 41.48 6,248 +0.10(+0.25%)
Oct 13, 2017 41.39 41.45 41.28 41.38 1,159 -0.10(-0.25%)
Oct 12, 2017 41.33 41.56 41.15 41.48 11,026 -0.09(-0.22%)
Oct 11, 2017 41.56 41.77 41.56 41.57 2,100 +0.03(+0.07%)
Oct 10, 2017 41.85 41.85 41.53 41.55 2,268 -0.58(-1.37%)
Oct 09, 2017 42.02 42.12 42.00 42.12 585 -0.23(-0.54%)
Oct 06, 2017 42.10 42.35 42.10 42.35 1,050 -0.02(-0.05%)
Oct 05, 2017 42.44 42.45 42.31 42.37 3,444 +0.16(+0.37%)
Oct 04, 2017 42.14 42.32 42.14 42.22 1,673 +0.10(+0.24%)
Oct 03, 2017 41.97 42.15 41.87 42.11 2,280 -0.14(-0.34%)
Oct 02, 2017 41.92 42.26 41.85 42.26 6,374 +0.78(+1.88%)
Sep 29, 2017 41.39 41.48 41.15 41.48 1,181 +0.43(+1.04%)
Sep 28, 2017 40.63 41.05 40.63 41.05 1,068 +0.32(+0.79%)
Sep 27, 2017 40.33 40.73 40.33 40.73 1,535 +0.59(+1.48%)
Sep 26, 2017 40.56 40.56 40.14 40.14 800 -0.60(-1.47%)
Sep 25, 2017 40.34 40.74 40.32 40.74 1,434 +0.28(+0.70%)
Sep 22, 2017 40.89 40.89 40.23 40.45 3,237 -0.24(-0.59%)
Sep 21, 2017 41.00 41.00 40.70 40.70 1,912 -0.17(-0.43%)
Sep 20, 2017 40.76 40.96 40.63 40.87 3,731 +0.05(+0.13%)
Sep 19, 2017 40.87 40.94 40.74 40.82 1,585 -0.52(-1.25%)
Sep 18, 2017 40.94 41.33 40.94 41.33 1,255 +0.50(+1.22%)
Sep 15, 2017 40.67 40.84 40.18 40.84 1,559 +0.09(+0.22%)
Sep 14, 2017 40.40 40.75 40.40 40.75 664 +0.26(+0.64%)
Sep 13, 2017 40.33 40.61 40.33 40.49 4,800 -0.00(-0.00%)
Sep 12, 2017 40.63 40.63 40.33 40.49 4,193 -0.12(-0.29%)
Sep 11, 2017 40.58 40.68 40.55 40.61 15,945 -0.15(-0.38%)
Sep 08, 2017 40.72 41.06 40.71 40.76 5,611 -0.29(-0.70%)
Sep 07, 2017 40.99 41.20 40.99 41.05 5,042 -0.26(-0.63%)
Sep 06, 2017 40.91 41.40 40.81 41.30 3,099 +0.40(+0.97%)
Sep 05, 2017 41.08 41.08 40.63 40.91 2,264 -0.28(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.