BBIO: BridgeBio Pharma Inc.

As of Friday, October 30th, 2026

$ 74.47

+3.74 +5.29%

Open: 72.85
High: 75.85
Low: 71.90
Volume: 5,771,272
Previous Close on Thursday, October 29th, 2026

$ 70.73

-0.09 -0.13%

Open: 71.37
High: 73.05
Low: 70.21
Volume: 4,815,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 72.85 75.85 71.90 74.47 5,771,272 +3.74 +5.29
2026-10-29 71.37 73.05 70.21 70.73 4,815,747 -0.09 -0.13
2026-10-28 69.10 71.18 68.65 70.82 3,111,386 +1.45 +2.09
2026-10-27 68.14 69.64 67.99 69.37 2,041,954 +1.22 +1.79
2026-10-26 68.56 68.83 67.87 68.15 1,580,892 -0.41 -0.60
2026-10-23 67.69 68.86 67.02 68.56 2,404,303 +0.44 +0.65
2026-10-22 67.48 69.32 67.07 68.12 2,724,028 +0.38 +0.56
2026-10-21 68.04 68.79 67.55 67.74 3,008,675 +0.19 +0.28
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 75.85
On 2026-10-30		 67.87
On 2026-10-26		 5.91 8.62 68.83
On 2026-10-26		 68.83
On 2026-10-26		 0.00 70.71
10D 75.85
On 2026-10-30		 66.73
On 2026-10-19		 8.08 12.17 69.32
On 2026-10-22		 67.02
On 2026-10-23		 -3.32 69.35
20D 75.85
On 2026-10-30		 62.86
On 2026-10-14		 7.22 10.74 68.12
On 2026-10-06		 62.86
On 2026-10-14		 -7.72 67.55
WTD 75.85
On 2026-10-30		 67.87
On 2026-10-26		 5.91 8.62 68.83
On 2026-10-26		 68.83
On 2026-10-26		 0.00 70.71
MTD 75.85
On 2026-10-30		 62.86
On 2026-10-14		 8.67 13.18 68.68
On 2026-10-02		 62.86
On 2026-10-14		 -8.47 67.51
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

74.47 +3.74 +5.29 5,771,272