MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBIO — BridgeBio Pharma, Inc. Common Stock
NasdaqBridgeBio Pharma, Inc. Common Stock
$67.25
+0.34(+0.51%)
- O
- 67.10
- H
- 68.68
- L
- 66.23
- V
- 2.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.25
Period Return+96.75%
Period High$93.42
Period Low$31.77
Avg Daily Volume2.77M
Total Trading Days365
BBIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.10 | $68.68 | $66.23 | $67.25 | +$0.34 | +0.51% | 2,646,122 | $67.31 | $66.23 $68.68 |
| Oct 1, 2026 | $65.72 | $67.26 | $65.16 | $66.91 | +$1.11 | +1.69% | 3,550,067 | $66.48 | $65.16 $67.26 |
| Sep 30, 2026 | $66.14 | $67.32 | $65.61 | $65.80 | $-0.17 | -0.26% | 2,822,431 | $66.16 | $65.61 $67.32 |
| Sep 29, 2026 | $66.38 | $67.16 | $65.82 | $65.97 | $-0.64 | -0.96% | 3,597,125 | $66.44 | $65.82 $67.16 |
| Sep 28, 2026 | $65.07 | $67.34 | $64.36 | $66.61 | +$1.04 | +1.59% | 2,969,260 | $66.46 | $64.36 $67.34 |
| Sep 25, 2026 | $66.50 | $67.07 | $64.84 | $65.57 | $-0.71 | -1.07% | 2,090,256 | $65.47 | $64.84 $67.07 |
| Sep 24, 2026 | $65.85 | $67.30 | $65.33 | $66.28 | +$0.57 | +0.87% | 4,271,702 | $66.44 | $65.33 $67.30 |
| Sep 23, 2026 | $69.23 | $70.00 | $64.90 | $65.71 | $-3.52 | -5.08% | 3,677,819 | $66.30 | $64.90 $70.00 |
| Sep 22, 2026 | $66.90 | $69.77 | $66.61 | $69.23 | +$2.65 | +3.98% | 3,782,987 | $68.99 | $66.61 $69.77 |
| Sep 21, 2026 | $67.01 | $67.33 | $65.78 | $66.58 | $-0.03 | -0.05% | 3,167,440 | $66.44 | $65.78 $67.33 |
| Sep 18, 2026 | $67.39 | $67.56 | $66.10 | $66.61 | $-0.70 | -1.04% | 4,103,479 | $66.65 | $66.10 $67.56 |
| Sep 17, 2026 | $69.72 | $69.99 | $66.93 | $67.31 | $-0.99 | -1.45% | 2,344,096 | $67.52 | $66.93 $69.99 |
| Sep 16, 2026 | $68.52 | $69.46 | $67.11 | $68.30 | $-0.09 | -0.13% | 4,928,548 | $68.34 | $67.11 $69.46 |
| Sep 15, 2026 | $72.26 | $72.41 | $66.96 | $68.39 | $-3.99 | -5.51% | 3,961,973 | $68.85 | $66.96 $72.41 |
| Sep 14, 2026 | $72.55 | $73.67 | $72.17 | $72.38 | $-0.06 | -0.08% | 1,836,058 | $72.60 | $72.17 $73.67 |
| Sep 11, 2026 | $73.23 | $74.11 | $71.98 | $72.44 | $-0.06 | -0.08% | 1,766,613 | $72.48 | $71.98 $74.11 |
| Sep 10, 2026 | $75.27 | $75.50 | $72.12 | $72.50 | $-3.58 | -4.71% | 3,064,582 | $72.99 | $72.12 $75.50 |
| Sep 9, 2026 | $73.63 | $76.81 | $73.47 | $76.08 | +$1.32 | +1.77% | 2,307,059 | $75.74 | $73.47 $76.81 |
| Sep 8, 2026 | $73.60 | $76.34 | $73.26 | $74.76 | $-0.08 | -0.11% | 2,094,552 | $74.65 | $73.26 $76.34 |
| Sep 4, 2026 | $74.98 | $75.37 | $74.11 | $74.84 | $-0.57 | -0.76% | 1,539,365 | $74.54 | $74.11 $75.37 |
| Sep 3, 2026 | $76.43 | $76.64 | $75.20 | $75.41 | $-1.09 | -1.42% | 1,098,135 | $75.55 | $75.20 $76.64 |
| Sep 2, 2026 | $76.60 | $78.25 | $75.96 | $76.50 | $-0.07 | -0.09% | 1,618,809 | $76.51 | $75.96 $78.25 |
| Sep 1, 2026 | $76.61 | $77.45 | $76.22 | $76.57 | $-0.02 | -0.03% | 1,448,466 | $76.60 | $76.22 $77.45 |
| Aug 31, 2026 | $76.20 | $77.24 | $75.02 | $76.59 | $-0.01 | -0.01% | 2,063,675 | $76.19 | $75.02 $77.24 |
| Aug 28, 2026 | $79.99 | $80.55 | $76.34 | $76.60 | $-2.08 | -2.64% | 1,922,282 | $77.55 | $76.34 $80.55 |
| Aug 27, 2026 | $79.25 | $79.73 | $78.34 | $78.68 | $-0.69 | -0.87% | 1,033,773 | $78.72 | $78.34 $79.73 |
| Aug 26, 2026 | $79.75 | $80.76 | $79.33 | $79.37 | $-1.03 | -1.28% | 1,705,025 | $79.72 | $79.33 $80.76 |
| Aug 25, 2026 | $81.89 | $82.50 | $80.20 | $80.40 | $-0.67 | -0.83% | 1,469,328 | $80.69 | $80.20 $82.50 |
| Aug 24, 2026 | $80.98 | $81.68 | $80.16 | $81.07 | $-0.43 | -0.53% | 1,113,409 | $80.90 | $80.16 $81.68 |
| Aug 21, 2026 | $82.89 | $83.37 | $81.36 | $81.50 | $-1.44 | -1.74% | 1,743,869 | $82.09 | $81.36 $83.37 |