BBIO: BridgeBio Pharma Inc.

As of Wednesday, May 14th, 2025

$ 33.66

+0.40 +1.20%

Open: 33.33
High: 34.05
Low: 32.90
Volume: 3,140,278
Previous Close on Tuesday, May 13th, 2025

$ 33.26

-2.42 -6.78%

Open: 34.73
High: 34.84
Low: 33.21
Volume: 6,368,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 33.33 34.05 32.90 33.66 3,140,278 +0.40 +1.20
2025-05-13 34.73 34.84 33.21 33.26 6,368,594 -2.42 -6.78
2025-05-12 34.54 36.11 34.26 35.68 3,133,572 +1.51 +4.42
2025-05-09 35.43 35.60 34.15 34.17 1,787,803 -0.68 -1.95
2025-05-08 35.63 35.75 33.92 34.85 4,923,726 -0.97 -2.71
2025-05-07 36.94 37.03 35.44 35.82 3,676,720 -1.12 -3.03
2025-05-06 37.84 38.01 36.21 36.94 4,134,974 -1.28 -3.35
2025-05-05 38.73 38.73 37.76 38.22 2,121,156 -0.35 -0.91
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 2025-05-12		 32.90
On 2025-05-14		 -2.16 -6.03 36.11
On 2025-05-12		 32.90
On 2025-05-14		 -8.89 34.32
10D 39.16
On 2025-05-02		 32.90
On 2025-05-14		 -4.70 -12.25 39.16
On 2025-05-02		 32.90
On 2025-05-14		 -15.99 35.96
20D 39.54
On 2025-04-30		 32.90
On 2025-05-14		 -0.58 -1.69 39.54
On 2025-04-30		 32.90
On 2025-05-14		 -16.79 35.66
WTD 36.11
On 2025-05-12		 32.90
On 2025-05-14		 -0.51 -1.49 36.11
On 2025-05-12		 32.90
On 2025-05-14		 -8.89 34.20
MTD 39.16
On 2025-05-02		 32.90
On 2025-05-14		 -4.70 -12.25 39.16
On 2025-05-02		 32.90
On 2025-05-14		 -15.99 35.96
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

33.66 +0.40 +1.20 3,140,278