BBIO: BridgeBio Pharma Inc.

As of Thursday, September 18th, 2025

$ 53.35

+2.17 +4.24%

Open: 51.22
High: 53.38
Low: 51.22
Volume: 2,017,879
Previous Close on Wednesday, September 17th, 2025

$ 51.18

-0.31 -0.60%

Open: 52.11
High: 52.72
Low: 51.17
Volume: 1,814,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 51.22 53.38 51.22 53.35 2,017,879 +2.17 +4.24
2025-09-17 52.11 52.72 51.17 51.18 1,814,451 -0.31 -0.60
2025-09-16 51.47 51.90 50.72 51.49 2,430,346 +0.02 +0.04
2025-09-15 51.08 51.48 49.94 51.47 1,311,671 +0.26 +0.51
2025-09-12 52.91 54.29 51.03 51.21 2,026,944 -1.41 -2.68
2025-09-11 53.08 53.60 52.35 52.62 1,337,148 -0.34 -0.64
2025-09-10 53.60 54.25 52.20 52.96 1,598,578 -0.54 -1.01
2025-09-09 54.09 54.46 52.25 53.50 2,029,186 -0.79 -1.46
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 54.29
On 2025-09-12		 49.94
On 2025-09-15		 0.73 1.39 54.29
On 2025-09-12		 49.94
On 2025-09-15		 -8.01 51.74
10D 54.60
On 2025-09-08		 49.94
On 2025-09-15		 1.52 2.93 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 52.54
20D 54.60
On 2025-09-08		 46.81
On 2025-08-25		 4.47 9.14 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 51.43
WTD 53.38
On 2025-09-18		 49.94
On 2025-09-15		 2.14 4.18 51.48
On 2025-09-15		 51.48
On 2025-09-15		 0.00 51.87
MTD 54.60
On 2025-09-08		 49.75
On 2025-09-03		 1.59 3.07 54.60
On 2025-09-08		 49.94
On 2025-09-15		 -8.53 52.24
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

53.35 +2.17 +4.24 2,017,879