BBIO: BridgeBio Pharma Inc.

As of Thursday, February 19th, 2026

$ 70.72

-3.21 -4.34%

Open: 73.38
High: 73.71
Low: 70.58
Volume: 3,652,461
Previous Close on Wednesday, February 18th, 2026

$ 73.93

-1.92 -2.53%

Open: 75.07
High: 76.81
Low: 73.84
Volume: 2,364,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 73.38 73.71 70.58 70.72 3,652,461 -3.21 -4.34
2026-02-18 75.07 76.81 73.84 73.93 2,364,429 -1.92 -2.53
2026-02-17 74.31 76.34 73.78 75.85 3,250,478 +0.60 +0.80
2026-02-13 77.55 77.79 72.82 75.25 2,818,629 -0.81 -1.06
2026-02-12 84.85 84.94 76.03 76.06 9,160,625 +2.73 +3.72
2026-02-11 72.97 73.52 70.09 73.33 2,206,173 +0.86 +1.19
2026-02-10 72.37 72.64 71.01 72.47 1,604,510 +0.18 +0.25
2026-02-09 67.84 72.98 67.82 72.29 3,102,862 +4.24 +6.23
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 84.94
On 2026-02-12		 70.58
On 2026-02-19		 -2.61 -3.56 84.94
On 2026-02-12		 70.58
On 2026-02-19		 -16.91 74.36
10D 84.94
On 2026-02-12		 62.84
On 2026-02-05		 -4.47 -5.94 84.94
On 2026-02-12		 70.58
On 2026-02-19		 -16.91 72.17
20D 84.94
On 2026-02-12		 62.84
On 2026-02-05		 -7.43 -9.51 81.33
On 2026-01-22		 62.84
On 2026-02-05		 -22.73 75.03
WTD 76.81
On 2026-02-18		 70.58
On 2026-02-19		 -4.53 -6.02 76.81
On 2026-02-18		 70.58
On 2026-02-19		 -8.10 73.50
MTD 84.94
On 2026-02-12		 62.84
On 2026-02-05		 -6.55 -8.48 80.00
On 2026-02-03		 62.84
On 2026-02-05		 -21.45 73.33
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

169.59 +0.87 +0.52 928,246
BBIO

BridgeBio Pharma Inc.

70.72 -3.21 -4.34 3,652,461