BBIO: BridgeBio Pharma Inc.

As of Friday, February 7th, 2025

$ 31.85

-0.85 -2.60%

Open: 32.55
High: 32.85
Low: 31.76
Volume: 1,451,283
Previous Close on Thursday, February 6th, 2025

$ 32.70

-0.84 -2.50%

Open: 33.83
High: 33.94
Low: 32.59
Volume: 1,737,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 32.55 32.85 31.76 31.85 1,451,283 -0.85 -2.60
2025-02-06 33.83 33.94 32.59 32.70 1,737,480 -0.84 -2.50
2025-02-05 33.14 34.20 32.66 33.54 2,215,637 +0.56 +1.70
2025-02-04 31.18 33.16 30.84 32.98 3,109,458 +1.95 +6.28
2025-02-03 33.73 33.80 31.00 31.03 5,059,012 -3.18 -9.30
2025-01-31 35.83 36.50 34.00 34.21 3,032,037 -1.76 -4.89
2025-01-30 36.42 36.99 35.42 35.97 2,026,926 -0.49 -1.34
2025-01-29 36.23 36.89 35.80 36.46 3,128,764 +0.15 +0.41
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 34.20
On 2025-02-05		 30.84
On 2025-02-04		 -2.36 -6.90 33.80
On 2025-02-03		 30.84
On 2025-02-04		 -8.76 32.42
10D 37.76
On 2025-01-27		 30.84
On 2025-02-04		 -5.74 -15.27 37.76
On 2025-01-27		 30.84
On 2025-02-04		 -18.32 34.17
20D 37.76
On 2025-01-27		 28.10
On 2025-01-13		 2.40 8.15 37.76
On 2025-01-27		 30.84
On 2025-02-04		 -18.32 34.48
WTD 34.20
On 2025-02-05		 30.84
On 2025-02-04		 -2.36 -6.90 33.80
On 2025-02-03		 30.84
On 2025-02-04		 -8.76 32.42
MTD 34.20
On 2025-02-05		 30.84
On 2025-02-04		 -2.36 -6.90 33.80
On 2025-02-03		 30.84
On 2025-02-04		 -8.76 32.42
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

31.85 -0.85 -2.60 1,451,283