BBIO: BridgeBio Pharma Inc.

As of Thursday, February 29th, 2024

$ 34.15

-1.14 -3.23%

Open: 36.03
High: 36.39
Low: 33.89
Volume: 1,743,032
Previous Close on Wednesday, February 28th, 2024

$ 35.29

-0.44 -1.23%

Open: 35.13
High: 36.08
Low: 35.11
Volume: 928,411
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 36.03 36.39 33.89 34.15 1,732,505 -1.14 -3.23
2024-02-28 35.13 36.08 35.11 35.29 928,411 -0.44 -1.23
2024-02-27 35.49 37.00 35.11 35.73 1,308,459 +0.86 +2.47
2024-02-26 33.79 35.03 33.66 34.87 1,147,381 +0.87 +2.56
2024-02-23 34.35 34.69 33.43 34.00 1,149,637 +0.40 +1.19
2024-02-22 33.98 34.96 33.14 33.60 1,839,049 -0.56 -1.64
2024-02-21 35.19 35.62 33.56 34.16 1,543,191 -1.79 -4.98
2024-02-20 37.00 37.82 35.14 35.95 1,666,653 -1.26 -3.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.00
On 2024-02-27
33.43
On 2024-02-23
0.55 1.64 37.00
On 2024-02-27
33.89
On 2024-02-29
-8.41 34.81
10D 41.04
On 2024-02-15
33.14
On 2024-02-22
-0.22 -0.64 41.04
On 2024-02-15
33.14
On 2024-02-22
-19.25 35.42
20D 41.04
On 2024-02-15
32.54
On 2024-02-02
-0.14 -0.41 41.04
On 2024-02-15
33.14
On 2024-02-22
-19.25 34.69
WTD 37.00
On 2024-02-27
33.66
On 2024-02-26
0.15 0.44 37.00
On 2024-02-27
33.89
On 2024-02-29
-8.41 35.01
MTD 41.04
On 2024-02-15
32.54
On 2024-02-02
-0.14 -0.41 41.04
On 2024-02-15
33.14
On 2024-02-22
-19.25 34.69
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index