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%
BBOT — BridgeBio Oncology Therapeutics, Inc. Common Stock
NasdaqBridgeBio Oncology Therapeutics, Inc. Common Stock
$3.89
-0.05(-1.27%)
- O
- 3.97
- H
- 4.05
- L
- 3.88
- V
- 485.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.89
Period Return-60.67%
Period High$14.87
Period Low$3.79
Avg Daily Volume337.0K
Total Trading Days292
BBOT — Historical OHLCV Price & Volume Table
Aug 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.97 | $4.05 | $3.88 | $3.89 | $-0.05 | -1.27% | 485,751 | $3.97 | $3.88 $4.05 |
| Oct 1, 2026 | $4.05 | $4.10 | $3.82 | $3.94 | $-0.16 | -3.90% | 1,363,713 | $3.90 | $3.82 $4.10 |
| Sep 30, 2026 | $3.94 | $4.15 | $3.88 | $4.10 | +$0.18 | +4.59% | 736,320 | $4.03 | $3.88 $4.15 |
| Sep 29, 2026 | $3.83 | $4.02 | $3.80 | $3.92 | +$0.11 | +2.89% | 537,352 | $3.93 | $3.80 $4.02 |
| Sep 28, 2026 | $3.91 | $3.93 | $3.79 | $3.81 | $-0.14 | -3.54% | 476,626 | $3.83 | $3.79 $3.93 |
| Sep 25, 2026 | $4.00 | $4.00 | $3.89 | $3.95 | $-0.04 | -1.00% | 523,563 | $3.95 | $3.89 $4.00 |
| Sep 24, 2026 | $4.15 | $4.17 | $3.90 | $3.99 | $-0.17 | -4.09% | 656,662 | $3.98 | $3.90 $4.17 |
| Sep 23, 2026 | $4.61 | $4.70 | $4.05 | $4.16 | $-0.50 | -10.73% | 540,246 | $4.23 | $4.05 $4.70 |
| Sep 22, 2026 | $4.63 | $4.81 | $4.60 | $4.66 | +$0.00 | +0.00% | 509,117 | $4.70 | $4.60 $4.81 |
| Sep 21, 2026 | $4.84 | $4.84 | $4.59 | $4.66 | $-0.11 | -2.31% | 468,726 | $4.67 | $4.59 $4.84 |
| Sep 18, 2026 | $4.86 | $4.86 | $4.69 | $4.77 | $-0.12 | -2.45% | 1,229,849 | $4.77 | $4.69 $4.86 |
| Sep 17, 2026 | $4.84 | $5.10 | $4.84 | $4.89 | +$0.13 | +2.73% | 417,384 | $4.94 | $4.84 $5.10 |
| Sep 16, 2026 | $4.93 | $4.99 | $4.71 | $4.76 | $-0.12 | -2.46% | 855,554 | $4.82 | $4.71 $4.99 |
| Sep 15, 2026 | $5.01 | $5.02 | $4.72 | $4.88 | $-0.17 | -3.37% | 628,987 | $4.88 | $4.72 $5.02 |
| Sep 14, 2026 | $4.91 | $5.18 | $4.85 | $5.05 | +$0.10 | +2.02% | 954,774 | $5.04 | $4.85 $5.18 |
| Sep 11, 2026 | $5.53 | $5.62 | $4.90 | $4.95 | $-0.57 | -10.33% | 1,631,027 | $5.07 | $4.90 $5.62 |
| Sep 10, 2026 | $6.79 | $6.79 | $5.48 | $5.52 | $-1.24 | -18.28% | 2,790,386 | $5.70 | $5.48 $6.79 |
| Sep 9, 2026 | $8.86 | $8.86 | $6.30 | $6.76 | $-2.11 | -23.76% | 1,499,708 | $7.13 | $6.30 $8.86 |
| Sep 8, 2026 | $8.88 | $9.05 | $8.78 | $8.86 | $-0.12 | -1.34% | 154,114 | $8.87 | $8.78 $9.05 |
| Sep 4, 2026 | $8.80 | $9.06 | $8.65 | $8.98 | +$0.08 | +0.90% | 117,621 | $8.97 | $8.65 $9.06 |
| Sep 3, 2026 | $8.93 | $9.04 | $8.66 | $8.90 | +$0.01 | +0.11% | 139,211 | $8.86 | $8.66 $9.04 |
| Sep 2, 2026 | $8.81 | $9.19 | $8.73 | $8.89 | +$0.07 | +0.79% | 238,877 | $8.91 | $8.73 $9.19 |
| Sep 1, 2026 | $8.70 | $8.90 | $8.54 | $8.82 | +$0.02 | +0.23% | 146,126 | $8.78 | $8.54 $8.90 |
| Aug 31, 2026 | $8.72 | $9.20 | $8.41 | $8.80 | +$0.06 | +0.69% | 476,039 | $8.66 | $8.41 $9.20 |
| Aug 28, 2026 | $9.16 | $9.16 | $8.69 | $8.74 | $-0.44 | -4.79% | 195,037 | $8.80 | $8.69 $9.16 |
| Aug 27, 2026 | $9.19 | $9.32 | $9.06 | $9.18 | $-0.08 | -0.86% | 385,266 | $9.14 | $9.06 $9.32 |
| Aug 26, 2026 | $9.36 | $9.47 | $9.04 | $9.26 | $-0.11 | -1.17% | 247,153 | $9.30 | $9.04 $9.47 |
| Aug 25, 2026 | $9.24 | $9.47 | $9.18 | $9.37 | +$0.23 | +2.52% | 197,975 | $9.31 | $9.18 $9.47 |
| Aug 24, 2026 | $9.10 | $9.36 | $8.80 | $9.14 | +$0.06 | +0.66% | 338,519 | $9.13 | $8.80 $9.36 |
| Aug 21, 2026 | $9.19 | $9.44 | $9.03 | $9.08 | +$0.00 | +0.00% | 171,566 | $9.15 | $9.03 $9.44 |