NYSE Arca · BBP · ETF
Virtus Biotech ETF (BBP) ETF price history
Every NYSE Arca trading session of Virtus Biotech ETF from Dec 17, 2014 to Sep 28, 2026: 2,961 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBP adjusted close, 2014 to 2026
- $109.90
- All time high, 2026
- $110.05
- 52 week high, $68.69 low
- 2,961
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BBP key facts
- Virtus Biotech ETF (BBP) closed at $105.02 on Sep 28, 2026 on NYSE Arca.
- BBP's all time high close is $109.90, set on Aug 19, 2026; its all time low close is $22.01 on Feb 11, 2016.
- BBP's 52 week range is $68.69 to $110.05.
- BBP returned +52.6% over the year to Sep 28, 2026 and +105.6% over five years.
- Over ten years BBP returned +211%, +12.0% a year compounded.
- BBP's deepest drawdown was -44.3% from Feb 8, 2021 to May 9, 2022.
- DataCedar holds 2,961 daily sessions of BBP history from Dec 17, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBP price chart, 2014 to 2026
BBP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +10.2% |
| 6 months | +33.6% |
| Year to date | +32.2% |
| 1 year | +52.6% |
| 3 years | +107.9% |
| 5 years | +105.6% |
| 10 years | +211.4% |
| Since Dec 17, 2014 | +309.2% |
| Compound annual growth, 11.8 years | +12.7% |
BBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $109.90 on Aug 19, 2026
- All time low close
- $22.01 on Feb 11, 2016
- 52 week high
- $110.05 on Aug 26, 2026
- 52 week low
- $68.69 on Sep 29, 2025
- Deepest drawdown
- -44.3% from Feb 8, 2021 to May 9, 2022, recovered Feb 27, 2024
- Best single session
- +10.9% on Nov 9, 2016
- Worst single session
- -12.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2014
- 4.1×
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2018, -14%
BBP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 17, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $80.23 | $110.05 | $77.97 | $105.02 | +31.4% | 1.6M | 185 |
| 2025 | $61.03 | $82.63 | $48.65 | $79.92 | +33.2% | 906.2K | 250 |
| 2024 | $58.04 | $69.12 | $50.43 | $60.02 | +3.3% | 501.1K | 252 |
| 2023 | $50.01 | $59.10 | $45.00 | $58.09 | +17.9% | 472.1K | 250 |
| 2022 | $49.55 | $51.42 | $34.12 | $49.28 | +0.9% | 331.9K | 251 |
| 2021 | $53.42 | $61.40 | $45.17 | $48.86 | -8.2% | 379.4K | 252 |
| 2020 | $44.18 | $55.85 | $30.83 | $53.21 | +22.2% | 497.2K | 253 |
| 2019 | $34.24 | $46.39 | $34.24 | $43.53 | +24.7% | 1.1M | 252 |
| 2018 | $40.94 | $46.80 | $31.02 | $34.90 | -14.0% | 1M | 251 |
| 2017 | $32.97 | $42.45 | $32.61 | $40.56 | +24.1% | 2M | 251 |
| 2016 | $30.04 | $36.34 | $21.43 | $32.69 | +6.3% | 2.7M | 252 |
| 2015 | $26.39 | $38.05 | $25.36 | $30.76 | +19.5% | 4.8M | 252 |
| 2014 | $24.78 | $28.57 | $24.55 | $25.73 | n/a | 90.2K | 10 |
BBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $105.02 | -1.4% |
| August 2026 | $106.46 | +13.4% |
| July 2026 | $93.87 | -2.5% |
| June 2026 | $96.27 | +11.2% |
| May 2026 | $86.58 | +2.1% |
| April 2026 | $84.78 | +2.1% |
| March 2026 | $83.06 | -2.2% |
| February 2026 | $84.90 | +4.0% |
| January 2026 | $81.63 | +2.1% |
| December 2025 | $79.92 | -0.2% |
| November 2025 | $80.09 | +7.3% |
| October 2025 | $74.63 | +6.7% |
About the BBP data
Daily bars. 2,961 sessions from Dec 17, 2014 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
BBP share price history
