BBIO: BridgeBio Pharma Inc.

As of Wednesday, May 20th, 2026

$ 68.22

+2.22 +3.36%

Open: 66.87
High: 68.80
Low: 66.60
Volume: 2,608,340
Previous Close on Tuesday, May 19th, 2026

$ 66.00

+0.68 +1.04%

Open: 64.56
High: 67.00
Low: 64.52
Volume: 2,420,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 66.87 68.80 66.60 68.22 2,608,340 +2.22 +3.36
2026-05-19 64.56 67.00 64.52 66.00 2,420,149 +0.68 +1.04
2026-05-18 66.21 66.72 63.63 65.32 3,389,197 -0.81 -1.22
2026-05-15 68.90 69.19 66.05 66.13 2,667,187 -3.53 -5.07
2026-05-14 68.90 70.03 67.66 69.66 1,837,965 +1.05 +1.53
2026-05-13 65.46 70.24 65.16 68.61 3,143,047 +2.66 +4.03
2026-05-12 64.94 66.02 64.24 65.95 2,409,937 +1.27 +1.96
2026-05-11 68.85 68.85 63.88 64.68 3,462,269 -2.71 -4.02
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 70.03
On 2026-05-14		 63.63
On 2026-05-18		 -0.39 -0.57 70.03
On 2026-05-14		 63.63
On 2026-05-18		 -9.13 67.07
10D 70.24
On 2026-05-13		 63.63
On 2026-05-18		 0.13 0.19 70.24
On 2026-05-13		 63.63
On 2026-05-18		 -9.40 66.94
20D 84.75
On 2026-04-28		 63.63
On 2026-05-18		 -6.22 -8.36 84.75
On 2026-04-28		 63.63
On 2026-05-18		 -24.92 68.75
WTD 68.80
On 2026-05-20		 63.63
On 2026-05-18		 2.09 3.16 66.72
On 2026-05-18		 66.72
On 2026-05-18		 0.00 66.51
MTD 70.95
On 2026-05-01		 63.63
On 2026-05-18		 -2.89 -4.06 70.95
On 2026-05-01		 63.63
On 2026-05-18		 -10.32 67.42
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

68.22 +2.22 +3.36 2,608,340