BBIO: BridgeBio Pharma Inc.

As of Friday, September 22nd, 2023

$ 27.27

+0.30 +1.11%

Open: 27.22
High: 27.61
Low: 26.82
Volume: 1,227,290
Previous Close on Thursday, September 21st, 2023

$ 26.97

-0.76 -2.74%

Open: 27.40
High: 27.50
Low: 26.56
Volume: 1,127,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 27.22 27.61 26.82 27.27 1,227,290 +0.30 +1.11
2023-09-21 27.40 27.50 26.56 26.97 1,127,671 -0.76 -2.74
2023-09-20 28.43 28.43 27.54 27.73 1,220,910 -0.41 -1.46
2023-09-19 28.50 28.83 28.03 28.14 788,285 -0.40 -1.40
2023-09-18 29.25 29.78 28.39 28.54 1,245,614 -0.59 -2.03
2023-09-15 28.89 29.50 28.68 29.13 4,559,857 -0.49 -1.65
2023-09-14 28.62 30.15 28.37 29.62 2,247,971 +1.32 +4.66
2023-09-13 28.55 29.11 27.32 28.30 4,785,780 -0.25 -0.88
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 29.78
On 2023-09-18		 26.56
On 2023-09-21		 -1.86 -6.39 29.78
On 2023-09-18		 26.56
On 2023-09-21		 -10.80 27.73
10D 30.15
On 2023-09-14		 26.56
On 2023-09-21		 -1.14 -4.01 30.15
On 2023-09-14		 26.56
On 2023-09-21		 -11.91 28.28
20D 31.19
On 2023-08-30		 26.56
On 2023-09-21		 -0.81 -2.88 31.19
On 2023-08-30		 26.56
On 2023-09-21		 -14.84 28.94
WTD 29.78
On 2023-09-18		 26.56
On 2023-09-21		 -1.86 -6.39 29.78
On 2023-09-18		 26.56
On 2023-09-21		 -10.80 27.73
MTD 30.76
On 2023-09-01		 26.56
On 2023-09-21		 -2.64 -8.83 30.76
On 2023-09-01		 26.56
On 2023-09-21		 -13.64 28.65
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22