BBIO: BridgeBio Pharma Inc.

As of Friday, May 1st, 2026

$ 68.56

-2.55 -3.59%

Open: 70.51
High: 70.95
Low: 68.41
Volume: 1,797,102
Previous Close on Thursday, April 30th, 2026

$ 71.11

+0.17 +0.24%

Open: 71.40
High: 72.49
Low: 69.72
Volume: 2,509,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 70.51 70.95 68.41 68.56 1,797,102 -2.55 -3.59
2026-04-30 71.40 72.49 69.72 71.11 2,509,583 +0.17 +0.24
2026-04-29 68.35 71.33 68.35 70.94 2,807,960 +1.28 +1.84
2026-04-28 83.20 84.75 69.12 69.66 12,592,341 -4.84 -6.50
2026-04-27 75.86 77.24 74.30 74.50 2,999,699 +1.22 +1.66
2026-04-24 71.32 75.55 69.52 73.28 4,104,174 +1.61 +2.25
2026-04-23 74.44 75.08 71.13 71.67 2,393,346 -2.77 -3.72
2026-04-22 76.63 76.97 73.57 74.44 1,484,429 -1.74 -2.28
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 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -4.72 -6.44 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -19.35 70.95
10D 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -8.19 -10.67 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -19.35 72.70
20D 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -4.59 -6.27 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -19.35 74.16
WTD 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -4.72 -6.44 84.75
On 2026-04-28		 68.35
On 2026-04-29		 -19.35 70.95
MTD 70.95
On 2026-05-01		 68.41
On 2026-05-01		 -2.55 -3.59 -- -- -- 68.56
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DGII

Digi International Inc.

57.51 +1.47 +2.62 178,979
BBIO

BridgeBio Pharma Inc.

68.56 -2.55 -3.59 1,797,102