BBIO: BridgeBio Pharma Inc.

As of Tuesday, January 20th, 2026

$ 77.19

+0.93 +1.22%

Open: 74.55
High: 77.94
Low: 73.77
Volume: 2,800,763
Previous Close on Friday, January 16th, 2026

$ 76.26

-- 0 0%

Open: 77.66
High: 78.13
Low: 75.85
Volume: 7,385,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 74.55 77.94 73.77 77.19 2,800,762 +0.93 +1.22
2026-01-16 77.66 78.13 75.85 76.26 7,385,196 0.00 0.00
2026-01-15 75.01 77.85 74.30 76.26 6,141,884 -1.64 -2.11
2026-01-14 79.28 79.31 76.82 77.90 1,906,267 -1.21 -1.53
2026-01-13 76.15 79.88 75.07 79.11 2,485,827 +2.27 +2.95
2026-01-12 76.78 77.41 70.95 76.84 5,081,137 -0.41 -0.53
2026-01-09 74.48 78.36 74.46 77.25 2,866,139 +3.43 +4.65
2026-01-08 73.55 75.49 73.05 73.82 1,754,336 -0.45 -0.61
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

22.50 -0.34 -1.49 391,442
VNQ

Vanguard Real Estate Index Fund

90.90 -1.72 -1.86 4,648,311
BBIO

BridgeBio Pharma Inc.

77.19 +0.93 +1.22 2,800,763