BBIO: BridgeBio Pharma Inc.

As of Thursday, July 10th, 2025

$ 46.27

+0.29 +0.63%

Open: 46.09
High: 46.80
Low: 45.93
Volume: 2,423,588
Previous Close on Wednesday, July 9th, 2025

$ 45.98

+2.79 +6.46%

Open: 44.26
High: 46.43
Low: 43.91
Volume: 4,633,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 46.09 46.80 45.93 46.27 2,423,588 +0.29 +0.63
2025-07-09 44.26 46.43 43.91 45.98 4,633,841 +2.79 +6.46
2025-07-08 43.68 44.03 43.15 43.19 2,006,652 -0.31 -0.71
2025-07-07 43.77 43.77 42.95 43.50 2,495,622 -0.49 -1.11
2025-07-03 42.63 44.07 42.29 43.99 2,459,380 +1.16 +2.71
2025-07-02 42.42 43.16 42.12 42.83 2,570,903 +0.05 +0.12
2025-07-01 43.00 43.04 41.80 42.78 2,782,186 -0.40 -0.93
2025-06-30 45.13 45.23 42.94 43.18 5,465,277 -1.68 -3.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.80
On 2025-07-10		 42.29
On 2025-07-03		 3.44 8.03 44.07
On 2025-07-03		 42.95
On 2025-07-07		 -2.54 44.59
10D 46.80
On 2025-07-10		 41.80
On 2025-07-01		 1.89 4.26 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 44.17
20D 46.80
On 2025-07-10		 38.57
On 2025-06-13		 6.18 15.42 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 42.71
WTD 46.80
On 2025-07-10		 42.95
On 2025-07-07		 2.28 5.18 43.77
On 2025-07-07		 43.77
On 2025-07-07		 0.00 44.74
MTD 46.80
On 2025-07-10		 41.80
On 2025-07-01		 3.09 7.16 44.07
On 2025-07-03		 42.95
On 2025-07-07		 -2.54 44.08
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

46.27 +0.29 +0.63 2,423,588