BBIO: BridgeBio Pharma Inc.

As of Thursday, July 2nd, 2026

$ 77.19

+2.67 +3.58%

Open: 75.03
High: 77.26
Low: 74.49
Volume: 3,176,292
Previous Close on Wednesday, July 1st, 2026

$ 74.52

+0.04 +0.05%

Open: 74.48
High: 75.28
Low: 73.56
Volume: 3,027,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 75.03 77.26 74.49 77.19 3,176,292 +2.67 +3.58
2026-07-01 74.48 75.28 73.56 74.52 3,027,762 +0.04 +0.05
2026-06-30 72.53 74.65 71.78 74.48 3,392,868 +2.47 +3.43
2026-06-29 71.29 73.28 70.50 72.01 3,251,966 +1.77 +2.52
2026-06-26 69.53 72.54 68.82 70.24 27,045,478 +0.55 +0.79
2026-06-25 69.90 70.46 68.92 69.69 2,778,714 +0.31 +0.45
2026-06-24 69.25 70.77 68.94 69.38 4,186,257 +0.75 +1.09
2026-06-23 68.57 69.90 68.03 68.63 2,398,683 -0.29 -0.42
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 77.26
On 2026-07-02		 68.82
On 2026-06-26		 7.50 10.76 72.54
On 2026-06-26		 72.54
On 2026-06-26		 0.00 73.69
10D 77.26
On 2026-07-02		 65.59
On 2026-06-18		 9.80 14.54 70.77
On 2026-06-24		 68.92
On 2026-06-25		 -2.61 71.13
20D 77.26
On 2026-07-02		 65.15
On 2026-06-04		 11.71 17.88 69.51
On 2026-06-05		 65.59
On 2026-06-18		 -5.64 69.26
WTD 77.26
On 2026-07-02		 70.50
On 2026-06-29		 6.95 9.89 73.28
On 2026-06-29		 73.28
On 2026-06-29		 0.00 74.55
MTD 77.26
On 2026-07-02		 73.56
On 2026-07-01		 2.71 3.64 75.28
On 2026-07-01		 75.28
On 2026-07-01		 0.00 75.86
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

77.19 +2.67 +3.58 3,176,292