BBIO: BridgeBio Pharma Inc.

As of Friday, September 19th, 2025

$ 52.37

-0.98 -1.84%

Open: 53.33
High: 53.92
Low: 51.88
Volume: 6,030,001
Previous Close on Thursday, September 18th, 2025

$ 53.35

+2.17 +4.24%

Open: 51.22
High: 53.38
Low: 51.22
Volume: 2,017,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 53.33 53.92 51.88 52.37 6,030,001 -0.98 -1.84
2025-09-18 51.22 53.38 51.22 53.35 2,017,879 +2.17 +4.24
2025-09-17 52.11 52.72 51.17 51.18 1,814,451 -0.31 -0.60
2025-09-16 51.47 51.90 50.72 51.49 2,430,346 +0.02 +0.04
2025-09-15 51.08 51.48 49.94 51.47 1,311,671 +0.26 +0.51
2025-09-12 52.91 54.29 51.03 51.21 2,026,944 -1.41 -2.68
2025-09-11 53.08 53.60 52.35 52.62 1,337,148 -0.34 -0.64
2025-09-10 53.60 54.25 52.20 52.96 1,598,578 -0.54 -1.01
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 53.92
On 2025-09-19		 49.94
On 2025-09-15		 1.16 2.27 51.48
On 2025-09-15		 51.48
On 2025-09-15		 0.00 51.97
10D 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -1.01 -1.89 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 52.44
20D 54.60
On 2025-09-08		 46.81
On 2025-08-25		 2.14 4.26 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 51.53
WTD 53.92
On 2025-09-19		 49.94
On 2025-09-15		 1.16 2.27 51.48
On 2025-09-15		 51.48
On 2025-09-15		 0.00 51.97
MTD 54.60
On 2025-09-08		 49.75
On 2025-09-03		 0.61 1.18 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 52.25
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
PSTG

Pure Storage, Inc.

87.87 +0.81 +0.93 4,827,730
INFY

Infosys Limited

16.97 -0.60 -3.41 54,676,157
BKU

BankUnited Inc.

38.98 -0.51 -1.29 2,106,151
BBIO

BridgeBio Pharma Inc.

52.37 -0.98 -1.84 6,030,001