BBIO: BridgeBio Pharma Inc.

As of Monday, May 6th, 2024

$ 28.09

+0.26 +0.93%

Open: 28.13
High: 28.28
Low: 27.55
Volume: 839,488
Previous Close on Friday, May 3rd, 2024

$ 27.83

+0.09 +0.32%

Open: 28.45
High: 28.78
Low: 27.17
Volume: 1,676,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 28.13 28.28 27.55 28.09 839,488 +0.26 +0.93
2024-05-03 28.45 28.78 27.17 27.83 1,676,828 +0.09 +0.32
2024-05-02 27.60 27.87 26.59 27.74 1,201,344 +0.71 +2.63
2024-05-01 25.85 28.20 25.83 27.03 2,283,500 +1.41 +5.50
2024-04-30 25.22 26.05 24.95 25.62 1,589,035 +0.15 +0.59
2024-04-29 25.12 25.64 25.01 25.47 1,161,566 +0.59 +2.37
2024-04-26 24.48 24.99 24.32 24.88 1,048,866 +0.55 +2.26
2024-04-25 24.42 24.51 23.68 24.33 1,759,587 -0.70 -2.80
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 28.78
On 2024-05-03		 24.95
On 2024-04-30		 2.62 10.29 28.20
On 2024-05-01		 26.59
On 2024-05-02		 -5.71 27.26
10D 28.78
On 2024-05-03		 23.68
On 2024-04-25		 3.02 12.05 26.26
On 2024-04-23		 23.68
On 2024-04-25		 -9.83 26.15
20D 28.78
On 2024-05-03		 23.68
On 2024-04-25		 -0.18 -0.64 28.76
On 2024-04-11		 23.68
On 2024-04-25		 -17.66 26.16
WTD 28.28
On 2024-05-06		 27.55
On 2024-05-06		 0.26 0.93 -- -- -- 28.09
MTD 28.78
On 2024-05-03		 25.83
On 2024-05-01		 2.47 9.64 28.20
On 2024-05-01		 26.59
On 2024-05-02		 -5.71 27.67
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

28.09 +0.26 +0.93 839,488