BBIO: BridgeBio Pharma Inc.

As of Friday, May 22nd, 2026

$ 69.12

-1.16 -1.65%

Open: 70.56
High: 71.74
Low: 68.42
Volume: 1,826,430
Previous Close on Thursday, May 21st, 2026

$ 70.28

+2.06 +3.02%

Open: 67.58
High: 71.01
Low: 67.00
Volume: 2,284,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 70.56 71.74 68.42 69.12 1,826,430 -1.16 -1.65
2026-05-21 67.58 71.01 67.00 70.28 2,284,625 +2.06 +3.02
2026-05-20 66.87 68.80 66.60 68.22 2,608,340 +2.22 +3.36
2026-05-19 64.56 67.00 64.52 66.00 2,420,149 +0.68 +1.04
2026-05-18 66.21 66.72 63.63 65.32 3,389,197 -0.81 -1.22
2026-05-15 68.90 69.19 66.05 66.13 2,667,187 -3.53 -5.07
2026-05-14 68.90 70.03 67.66 69.66 1,837,965 +1.05 +1.53
2026-05-13 65.46 70.24 65.16 68.61 3,143,047 +2.66 +4.03
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 71.74
On 2026-05-22		 63.63
On 2026-05-18		 2.99 4.52 66.72
On 2026-05-18		 66.72
On 2026-05-18		 0.00 67.79
10D 71.74
On 2026-05-22		 63.63
On 2026-05-18		 1.73 2.57 70.24
On 2026-05-13		 63.63
On 2026-05-18		 -9.40 67.40
20D 84.75
On 2026-04-28		 63.63
On 2026-05-18		 -4.16 -5.68 84.75
On 2026-04-28		 63.63
On 2026-05-18		 -24.92 68.47
WTD 71.74
On 2026-05-22		 63.63
On 2026-05-18		 2.99 4.52 66.72
On 2026-05-18		 66.72
On 2026-05-18		 0.00 67.79
MTD 71.74
On 2026-05-22		 63.63
On 2026-05-18		 -1.99 -2.80 70.95
On 2026-05-01		 63.63
On 2026-05-18		 -10.32 67.70
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ANGI

Angi Inc.

5.52 +0.40 +7.81 1,044,164
JAZZ

Jazz Pharmaceuticals plc

239.83 +0.43 +0.18 549,783
BBIO

BridgeBio Pharma Inc.

69.12 -1.16 -1.65 1,826,430