BBIO: BridgeBio Pharma Inc.

As of Tuesday, August 11th, 2026

$ 83.70

-0.97 -1.15%

Open: 87.02
High: 89.49
Low: 83.35
Volume: 3,081,984
Previous Close on Monday, August 10th, 2026

$ 84.67

+0.19 +0.22%

Open: 83.45
High: 86.00
Low: 83.45
Volume: 2,910,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 87.02 89.49 83.35 83.70 3,165,757 -0.97 -1.15
2026-08-10 83.45 86.00 83.45 84.67 2,910,118 +0.19 +0.22
2026-08-07 83.72 85.03 82.24 84.48 2,123,419 +1.68 +2.03
2026-08-06 81.50 84.66 81.50 82.80 1,190,003 +0.81 +0.99
2026-08-05 82.86 83.57 81.46 81.99 2,400,133 -0.08 -0.10
2026-08-04 80.80 82.32 80.04 82.07 1,677,118 +2.11 +2.64
2026-08-03 81.23 81.23 78.82 79.96 1,335,448 -0.13 -0.16
2026-07-31 82.38 82.40 79.46 80.09 2,132,630 -2.05 -2.50
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 89.49
On 2026-08-11		 81.46
On 2026-08-05		 1.63 1.99 83.57
On 2026-08-05		 83.57
On 2026-08-05		 0.00 83.53
10D 89.49
On 2026-08-11		 78.82
On 2026-08-03		 -1.85 -2.16 85.79
On 2026-07-29		 78.82
On 2026-08-03		 -8.12 82.54
20D 89.49
On 2026-08-11		 78.82
On 2026-08-03		 -0.39 -0.46 86.32
On 2026-07-27		 78.82
On 2026-08-03		 -8.69 82.61
WTD 89.49
On 2026-08-11		 83.35
On 2026-08-11		 -0.78 -0.92 86.00
On 2026-08-10		 86.00
On 2026-08-10		 0.00 84.19
MTD 89.49
On 2026-08-11		 78.82
On 2026-08-03		 3.61 4.51 81.23
On 2026-08-03		 81.23
On 2026-08-03		 0.00 82.81
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

83.70 -0.97 -1.15 3,081,984