BBIO: BridgeBio Pharma Inc.

As of Friday, November 8th, 2024

$ 27.09

+1.21 +4.68%

Open: 25.80
High: 27.27
Low: 25.57
Volume: 1,733,084
Previous Close on Thursday, November 7th, 2024

$ 25.88

+0.27 +1.05%

Open: 25.57
High: 26.15
Low: 25.34
Volume: 1,250,379
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 25.80 27.27 25.57 27.09 1,733,084 +1.21 +4.68
2024-11-07 25.57 26.15 25.34 25.88 1,250,379 +0.27 +1.05
2024-11-06 26.38 26.60 25.52 25.61 1,969,628 +0.09 +0.35
2024-11-05 25.01 25.55 24.46 25.52 1,178,315 +0.32 +1.27
2024-11-04 25.00 25.81 24.39 25.20 1,255,958 -0.28 -1.10
2024-11-01 23.51 25.64 23.35 25.48 1,979,552 +2.07 +8.84
2024-10-31 23.80 24.53 23.39 23.41 1,270,752 -0.38 -1.60
2024-10-30 24.23 24.68 23.78 23.79 1,098,528 -0.71 -2.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.27
On 2024-11-08
24.39
On 2024-11-04
1.61 6.32 25.81
On 2024-11-04
24.46
On 2024-11-05
-5.23 25.86
10D 27.27
On 2024-11-08
23.35
On 2024-11-01
3.25 13.63 24.85
On 2024-10-28
23.39
On 2024-10-31
-5.88 25.09
20D 27.27
On 2024-11-08
23.35
On 2024-11-01
1.19 4.59 26.78
On 2024-10-16
23.35
On 2024-11-01
-12.81 25.16
WTD 27.27
On 2024-11-08
24.39
On 2024-11-04
1.61 6.32 25.81
On 2024-11-04
24.46
On 2024-11-05
-5.23 25.86
MTD 27.27
On 2024-11-08
23.35
On 2024-11-01
3.68 15.72 25.81
On 2024-11-04
24.46
On 2024-11-05
-5.23 25.80
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

27.09 +1.21 +4.68 1,733,084