BBIO: BridgeBio Pharma Inc.

As of Friday, September 18th, 2026

$ 66.61

-0.70 -1.04%

Open: 67.39
High: 67.56
Low: 66.10
Volume: 4,102,659
Previous Close on Thursday, September 17th, 2026

$ 67.31

-0.99 -1.45%

Open: 69.72
High: 69.99
Low: 66.93
Volume: 2,301,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 67.39 67.56 66.10 66.61 4,102,659 -0.70 -1.04
2026-09-17 69.72 69.99 66.93 67.31 2,301,871 -0.99 -1.45
2026-09-16 68.52 69.46 67.11 68.30 4,736,209 -0.09 -0.13
2026-09-15 72.26 72.41 66.96 68.39 3,961,047 -3.99 -5.51
2026-09-14 72.55 73.67 72.17 72.38 1,836,061 -0.06 -0.08
2026-09-11 73.23 74.11 71.98 72.44 1,748,095 -0.06 -0.08
2026-09-10 75.27 75.50 72.12 72.50 3,042,769 -3.58 -4.71
2026-09-09 73.63 76.81 73.47 76.08 2,288,726 +1.32 +1.77
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 73.67
On 2026-09-14		 66.10
On 2026-09-18		 -5.83 -8.05 73.67
On 2026-09-14		 66.10
On 2026-09-18		 -10.28 68.60
10D 76.81
On 2026-09-09		 66.10
On 2026-09-18		 -8.80 -11.67 76.81
On 2026-09-09		 66.10
On 2026-09-18		 -13.95 71.36
20D 83.37
On 2026-08-21		 66.10
On 2026-09-18		 -16.33 -19.69 83.37
On 2026-08-21		 66.10
On 2026-09-18		 -20.72 74.82
WTD 73.67
On 2026-09-14		 66.10
On 2026-09-18		 -5.83 -8.05 73.67
On 2026-09-14		 66.10
On 2026-09-18		 -10.28 68.60
MTD 78.25
On 2026-09-02		 66.10
On 2026-09-18		 -9.98 -13.03 78.25
On 2026-09-02		 66.10
On 2026-09-18		 -15.53 72.47
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AGNC

AGNC Investment Corp.

9.87 -0.04 -0.40 188,149,689
PZZA

Papa John's International Inc.

19.78 -0.33 -1.64 2,869,812
DEA

Easterly Government Properties Inc.

23.40 +0.04 +0.17 1,046,134
BBIO

BridgeBio Pharma Inc.

66.61 -0.70 -1.04 4,102,659