BBIO: BridgeBio Pharma Inc.

As of Monday, February 9th, 2026

$ 72.29

+4.24 +6.23%

Open: 67.84
High: 72.98
Low: 67.82
Volume: 3,102,862
Previous Close on Friday, February 6th, 2026

$ 68.05

+4.32 +6.78%

Open: 70.08
High: 70.63
Low: 67.59
Volume: 4,575,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 67.84 72.98 67.82 72.29 3,102,862 +4.24 +6.23
2026-02-06 70.08 70.63 67.59 68.05 4,575,645 +4.32 +6.78
2026-02-05 74.70 75.92 62.84 63.73 8,873,995 -11.46 -15.24
2026-02-04 78.48 78.48 74.32 75.19 2,855,129 -2.99 -3.82
2026-02-03 78.57 80.00 76.54 78.18 1,320,394 -0.06 -0.08
2026-02-02 76.45 78.98 76.25 78.24 1,290,967 +0.97 +1.26
2026-01-30 78.85 80.00 76.74 77.27 2,301,823 -1.83 -2.31
2026-01-29 77.99 79.18 77.21 79.10 1,375,548 +1.61 +2.08
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 80.00
On 2026-02-03		 62.84
On 2026-02-05		 -5.95 -7.60 80.00
On 2026-02-03		 62.84
On 2026-02-05		 -21.45 71.49
10D 80.00
On 2026-01-30		 62.84
On 2026-02-05		 -5.52 -7.09 80.00
On 2026-01-30		 62.84
On 2026-02-05		 -21.45 74.74
20D 81.33
On 2026-01-22		 62.84
On 2026-02-05		 -4.96 -6.42 81.33
On 2026-01-22		 62.84
On 2026-02-05		 -22.73 76.24
WTD 72.98
On 2026-02-09		 67.82
On 2026-02-09		 4.24 6.23 -- -- -- 72.29
MTD 80.00
On 2026-02-03		 62.84
On 2026-02-05		 -4.98 -6.44 80.00
On 2026-02-03		 62.84
On 2026-02-05		 -21.45 72.61
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

156.32 -1.39 -0.88 11,820,972
JAZZ

Jazz Pharmaceuticals plc

165.00 -0.50 -0.30 679,935
BBIO

BridgeBio Pharma Inc.

72.29 +4.24 +6.23 3,102,862