BBIO: BridgeBio Pharma Inc.

As of Tuesday, November 4th, 2025

$ 61.37

-0.61 -0.98%

Open: 61.42
High: 61.91
Low: 60.22
Volume: 1,988,060
Previous Close on Monday, November 3rd, 2025

$ 61.98

-0.66 -1.05%

Open: 62.74
High: 64.19
Low: 60.79
Volume: 2,135,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 61.42 61.91 60.22 61.37 1,988,060 -0.61 -0.98
2025-11-03 62.74 64.19 60.79 61.98 2,135,955 -0.66 -1.05
2025-10-31 63.88 64.32 62.06 62.64 2,465,910 -0.73 -1.15
2025-10-30 66.07 67.75 62.71 63.37 4,831,809 -3.25 -4.88
2025-10-29 69.37 69.48 63.00 66.62 7,182,488 +2.12 +3.29
2025-10-28 63.02 64.61 62.51 64.50 3,298,540 +0.94 +1.48
2025-10-27 57.00 65.00 56.74 63.56 8,481,117 +9.30 +17.14
2025-10-24 54.80 55.57 54.23 54.26 1,491,489 +0.45 +0.84
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 69.48
On 2025-10-29		 60.22
On 2025-11-04		 -3.13 -4.85 69.48
On 2025-10-29		 60.22
On 2025-11-04		 -13.33 63.20
10D 69.48
On 2025-10-29		 52.75
On 2025-10-23		 7.01 12.90 69.48
On 2025-10-29		 60.22
On 2025-11-04		 -13.33 60.54
20D 69.48
On 2025-10-29		 52.75
On 2025-10-23		 7.15 13.19 69.48
On 2025-10-29		 60.22
On 2025-11-04		 -13.33 58.03
WTD 64.19
On 2025-11-03		 60.22
On 2025-11-04		 -1.27 -2.03 64.19
On 2025-11-03		 60.22
On 2025-11-04		 -6.18 61.68
MTD 64.19
On 2025-11-03		 60.22
On 2025-11-04		 -1.27 -2.03 64.19
On 2025-11-03		 60.22
On 2025-11-04		 -6.18 61.68
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

61.37 -0.61 -0.98 1,988,060