BBIO: BridgeBio Pharma Inc.

As of Friday, August 8th, 2025

$ 46.58

+0.63 +1.37%

Open: 45.64
High: 47.24
Low: 45.40
Volume: 2,498,017
Previous Close on Thursday, August 7th, 2025

$ 45.95

+1.14 +2.54%

Open: 44.49
High: 46.15
Low: 44.10
Volume: 2,661,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 45.64 47.24 45.40 46.58 2,498,017 +0.63 +1.37
2025-08-07 44.49 46.15 44.10 45.95 2,661,732 +1.14 +2.54
2025-08-06 44.50 45.85 42.09 44.81 13,962,408 -4.40 -8.94
2025-08-05 47.45 49.77 47.01 49.21 5,065,465 +1.46 +3.06
2025-08-04 47.69 48.20 47.21 47.75 2,457,890 +0.38 +0.80
2025-08-01 46.50 48.03 46.31 47.37 2,215,413 +0.10 +0.21
2025-07-31 45.63 48.07 45.56 47.27 2,820,429 +1.65 +3.62
2025-07-30 46.27 46.77 45.11 45.62 1,683,113 -0.70 -1.51
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 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -0.79 -1.67 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -15.43 46.86
10D 49.77
On 2025-08-05		 42.09
On 2025-08-06		 0.28 0.60 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -15.43 46.71
20D 49.77
On 2025-08-05		 42.09
On 2025-08-06		 0.11 0.24 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -15.43 46.60
WTD 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -0.79 -1.67 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -15.43 46.86
MTD 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -0.69 -1.46 49.77
On 2025-08-05		 42.09
On 2025-08-06		 -15.43 46.95
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

3.61 -0.05 -1.37 5,222,180
MKC

McCormick & Company Inc.

70.32 +0.08 +0.11 1,466,125
VEEV

Veeva Systems Inc.

282.13 +2.37 +0.85 846,394
BKU

BankUnited Inc.

36.05 +0.42 +1.18 475,847
BBIO

BridgeBio Pharma Inc.

46.58 +0.63 +1.37 2,498,017