BBIO: BridgeBio Pharma Inc.

As of Monday, August 31st, 2026

$ 76.59

-0.01 -0.01%

Open: 76.20
High: 77.24
Low: 75.02
Volume: 2,046,536
Previous Close on Friday, August 28th, 2026

$ 76.60

-2.08 -2.64%

Open: 79.99
High: 80.55
Low: 76.34
Volume: 1,922,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 76.20 77.24 75.02 76.59 2,035,914 -0.01 -0.01
2026-08-28 79.99 80.55 76.34 76.60 1,922,145 -2.08 -2.64
2026-08-27 79.25 79.73 78.34 78.68 1,033,740 -0.69 -0.87
2026-08-26 79.75 80.76 79.33 79.37 1,702,754 -1.03 -1.28
2026-08-25 81.89 82.50 80.20 80.40 1,467,653 -0.67 -0.83
2026-08-24 80.98 81.68 80.16 81.07 1,095,518 -0.43 -0.53
2026-08-21 82.89 83.37 81.36 81.50 1,743,760 -1.44 -1.74
2026-08-20 83.51 84.36 82.63 82.94 1,885,674 -1.01 -1.20
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 82.50
On 2026-08-25		 75.02
On 2026-08-31		 -4.48 -5.53 82.50
On 2026-08-25		 75.02
On 2026-08-31		 -9.07 78.33
10D 85.65
On 2026-08-19		 75.02
On 2026-08-31		 -3.30 -4.13 85.65
On 2026-08-19		 75.02
On 2026-08-31		 -12.41 80.41
20D 89.49
On 2026-08-11		 75.02
On 2026-08-31		 -3.37 -4.21 89.49
On 2026-08-11		 75.02
On 2026-08-31		 -16.17 81.43
WTD 77.24
On 2026-08-31		 75.02
On 2026-08-31		 -0.01 -0.01 -- -- -- 76.59
MTD 89.49
On 2026-08-11		 75.02
On 2026-08-31		 -3.50 -4.37 89.49
On 2026-08-11		 75.02
On 2026-08-31		 -16.17 81.36
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

82.92 +0.25 +0.30 1,742,582
HWKN

Hawkins Inc.

120.27 -0.08 -0.07 121,871
DEA

Easterly Government Properties Inc.

24.53 -0.10 -0.41 387,473
BBIO

BridgeBio Pharma Inc.

76.59 -0.01 -0.01 2,046,536