BBIO: BridgeBio Pharma Inc.

As of Friday, January 2nd, 2026

$ 78.24

+1.75 +2.28%

Open: 76.54
High: 78.54
Low: 76.02
Volume: 2,405,328
Previous Close on Wednesday, December 31st, 2025

$ 76.49

+1.01 +1.34%

Open: 75.50
High: 77.28
Low: 74.99
Volume: 1,217,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 76.54 78.54 76.02 78.24 2,405,328 +1.75 +2.28
2025-12-31 75.50 77.28 74.99 76.49 1,217,750 +1.01 +1.34
2025-12-30 75.57 75.91 74.47 75.48 1,268,703 -0.13 -0.17
2025-12-29 75.04 75.84 74.53 75.61 1,332,727 -0.19 -0.25
2025-12-26 77.48 77.48 75.60 75.80 1,070,070 -0.73 -0.95
2025-12-24 76.77 77.32 76.38 76.53 495,485 +0.13 +0.17
2025-12-23 76.38 77.40 75.82 76.40 1,199,792 -0.69 -0.90
2025-12-22 76.80 78.44 76.45 77.09 2,039,024 +0.79 +1.04
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 78.54
On 2026-01-02		 74.47
On 2025-12-30		 1.71 2.23 77.48
On 2025-12-26		 74.47
On 2025-12-30		 -3.88 76.32
10D 78.54
On 2026-01-02		 73.48
On 2025-12-18		 4.22 5.69 78.44
On 2025-12-22		 74.47
On 2025-12-30		 -5.06 76.21
20D 78.54
On 2026-01-02		 70.35
On 2025-12-10		 4.09 5.51 75.10
On 2025-12-08		 70.35
On 2025-12-10		 -6.32 75.13
WTD 78.54
On 2026-01-02		 76.02
On 2026-01-02		 1.75 2.28 -- -- -- 78.24
MTD 78.54
On 2026-01-02		 76.02
On 2026-01-02		 1.75 2.28 -- -- -- 78.24
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

78.24 +1.75 +2.28 2,405,328