BBIO: BridgeBio Pharma Inc.

As of Wednesday, July 9th, 2025

$ 45.98

+2.79 +6.46%

Open: 44.26
High: 46.43
Low: 43.91
Volume: 4,633,842
Previous Close on Tuesday, July 8th, 2025

$ 43.19

-0.31 -0.71%

Open: 43.68
High: 44.03
Low: 43.15
Volume: 2,006,652

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 45.18 45.48 44.20 44.86 8,453,187 -0.26 -0.58
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 46.43
On 2025-07-09		 42.12
On 2025-07-02		 3.20 7.48 44.07
On 2025-07-03		 42.95
On 2025-07-07		 -2.54 43.90
10D 46.43
On 2025-07-09		 41.80
On 2025-07-01		 1.53 3.44 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 43.98
20D 46.43
On 2025-07-09		 38.57
On 2025-06-13		 6.95 17.81 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 42.40
WTD 46.43
On 2025-07-09		 42.95
On 2025-07-07		 1.99 4.52 43.77
On 2025-07-07		 43.77
On 2025-07-07		 0.00 44.22
MTD 46.43
On 2025-07-09		 41.80
On 2025-07-01		 2.80 6.48 44.07
On 2025-07-03		 42.95
On 2025-07-07		 -2.54 43.71
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

45.98 +2.79 +6.46 4,633,842