BBIO: BridgeBio Pharma Inc.

As of Wednesday, August 19th, 2026

$ 83.95

+0.97 +1.17%

Open: 84.22
High: 85.65
Low: 83.25
Volume: 2,821,593
Previous Close on Tuesday, August 18th, 2026

$ 82.98

+3.09 +3.87%

Open: 80.54
High: 83.95
Low: 80.10
Volume: 2,718,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-19 84.22 85.65 83.25 83.95 2,821,593 +0.97 +1.17
2026-08-18 80.54 83.95 80.10 82.98 2,718,334 +3.09 +3.87
2026-08-17 79.15 80.42 78.13 79.89 2,794,660 +0.03 +0.04
2026-08-14 80.14 80.56 78.60 79.86 3,093,407 -1.35 -1.66
2026-08-13 84.77 84.77 80.78 81.21 1,264,128 -2.63 -3.14
2026-08-12 83.47 84.99 82.82 83.84 2,772,160 +0.14 +0.17
2026-08-11 87.02 89.49 83.35 83.70 3,165,757 -0.97 -1.15
2026-08-10 83.45 86.00 83.45 84.67 2,910,118 +0.19 +0.22
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 85.65
On 2026-08-19		 78.13
On 2026-08-17		 0.11 0.13 84.77
On 2026-08-13		 78.13
On 2026-08-17		 -7.84 81.58
10D 89.49
On 2026-08-11		 78.13
On 2026-08-17		 1.96 2.39 89.49
On 2026-08-11		 78.13
On 2026-08-17		 -12.70 82.74
20D 89.49
On 2026-08-11		 78.13
On 2026-08-17		 1.29 1.56 89.49
On 2026-08-11		 78.13
On 2026-08-17		 -12.70 82.69
WTD 85.65
On 2026-08-19		 78.13
On 2026-08-17		 4.09 5.12 80.42
On 2026-08-17		 80.42
On 2026-08-17		 0.00 82.27
MTD 89.49
On 2026-08-11		 78.13
On 2026-08-17		 3.86 4.82 89.49
On 2026-08-11		 78.13
On 2026-08-17		 -12.70 82.42
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.23 -18.86 -5.03 4,733,984
KO

The Coca-Cola Company

90.35 +1.53 +1.72 15,967,884
PFE

Pfizer Inc.

28.24 +0.99 +3.63 59,341,607
VZ

Verizon Communications Inc.

49.36 +0.82 +1.69 17,778,960
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,463.05 +119.65 +0.22 453,037,327
DJTA

Dow Jones Transportation Average

21,460.84 -34.39 -0.16 58,649,701
SPX

S&P 500 Index

7,707.98 +16.22 +0.21
OEX

S&P 100 Index

3,800.55 +11.16 +0.29
NDX

NASDAQ 100 Index

29,426.02 -64.94 -0.22
NYA

NYSE Composite Index

24,707.27 +78.13 +0.32
XAX

NYSE AMEX Composite Index

9,033.05 +79.91 +0.89
RUI

RUSSELL 1000 Index

4,203.41 +10.69 +0.25
RUT

Russell 2000 Index

3,032.94 +15.05 +0.50
RUA

Russell 3000 Index

4,389.44 +11.61 +0.27
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.48 -2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.70 -3.63
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

83.95 +0.97 +1.17 2,821,593