BBIO: BridgeBio Pharma Inc.

As of Thursday, April 24th, 2025

$ 35.96

+0.73 +2.07%

Open: 35.14
High: 35.99
Low: 34.71
Volume: 1,536,564
Previous Close on Wednesday, April 23rd, 2025

$ 35.23

+1.05 +3.07%

Open: 35.30
High: 36.11
Low: 34.92
Volume: 2,826,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-24 35.14 35.99 34.71 35.96 1,536,564 +0.73 +2.07
2025-04-23 35.30 36.11 34.92 35.23 2,826,777 +1.05 +3.07
2025-04-22 34.17 34.52 33.55 34.18 1,719,613 +0.67 +2.00
2025-04-21 33.68 34.29 33.21 33.51 1,296,028 -0.36 -1.06
2025-04-17 33.54 34.30 33.37 33.87 1,410,624 +0.02 +0.06
2025-04-16 34.24 34.49 33.10 33.85 2,438,683 -0.39 -1.14
2025-04-15 34.58 35.16 33.84 34.24 1,644,931 -0.61 -1.75
2025-04-14 34.50 35.03 33.58 34.85 1,854,272 +0.94 +2.77
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 36.11
On 2025-04-23		 33.21
On 2025-04-21		 2.11 6.23 36.11
On 2025-04-23		 34.71
On 2025-04-24		 -3.88 34.55
10D 36.11
On 2025-04-23		 30.08
On 2025-04-10		 3.08 9.37 35.16
On 2025-04-15		 33.10
On 2025-04-16		 -5.86 34.19
20D 37.06
On 2025-03-27		 28.33
On 2025-04-09		 -0.14 -0.39 37.06
On 2025-03-27		 28.33
On 2025-04-09		 -23.57 33.74
WTD 36.11
On 2025-04-23		 33.21
On 2025-04-21		 2.09 6.17 36.11
On 2025-04-23		 34.71
On 2025-04-24		 -3.88 34.72
MTD 36.11
On 2025-04-23		 28.33
On 2025-04-09		 1.39 4.02 34.86
On 2025-04-03		 28.33
On 2025-04-09		 -18.75 33.45
As of Thursday, April 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

197.41 +3.73 +1.93 5,855,399
KO

The Coca-Cola Company

72.52 -0.78 -1.06 16,869,368
PFE

Pfizer Inc.

22.78 +0.39 +1.74 34,935,508
VZ

Verizon Communications Inc.

42.81 +0.11 +0.26 16,558,601
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,093.40 +486.83 +1.23 555,471,685
DJTA

Dow Jones Transportation Average

13,761.60 +252.08 +1.87 178,119,055
SPX

S&P 500 Index

5,484.77 +108.91 +2.03
OEX

S&P 100 Index

2,650.80 +56.02 +2.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,214.40 +521.14 +2.79
NYA

NYSE Composite Index

18,895.41 +264.32 +1.42
XAX

NYSE AMEX Composite Index

4,945.63 +82.95 +1.71
RUI

RUSSELL 1000 Index

3,000.55 +60.88 +2.07
RUT

Russell 2000 Index

1,957.59 +38.45 +2.00
RUA

Russell 3000 Index

3,118.60 +63.19 +2.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -1.14 -4.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.73 -1.11 -3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.44 -1.58 -5.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,429.72 +82.04 +0.88
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

35.96 +0.73 +2.07 1,536,564