BBIO: BridgeBio Pharma Inc.

As of Tuesday, April 29th, 2025

$ 36.42

+0.53 +1.47%

Open: 36.05
High: 37.05
Low: 35.67
Volume: 4,435,053
Previous Close on Monday, April 28th, 2025

$ 35.89

-0.41 -1.14%

Open: 36.45
High: 36.90
Low: 34.67
Volume: 3,152,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 36.05 37.05 35.67 36.42 4,435,053 +0.53 +1.47
2025-04-28 36.45 36.90 34.67 35.89 3,152,561 -0.41 -1.14
2025-04-25 35.20 36.35 35.13 36.31 1,285,917 +0.35 +0.96
2025-04-24 35.14 35.99 34.71 35.96 1,536,564 +0.73 +2.07
2025-04-23 35.30 36.11 34.92 35.23 2,826,777 +1.05 +3.07
2025-04-22 34.17 34.52 33.55 34.18 1,719,613 +0.67 +2.00
2025-04-21 33.68 34.29 33.21 33.51 1,296,028 -0.36 -1.06
2025-04-17 33.54 34.30 33.37 33.87 1,410,624 +0.02 +0.06
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 37.05
On 2025-04-29		 34.67
On 2025-04-28		 2.24 6.55 36.11
On 2025-04-23		 34.71
On 2025-04-24		 -3.88 35.96
10D 37.05
On 2025-04-29		 33.10
On 2025-04-16		 1.57 4.51 35.16
On 2025-04-15		 33.10
On 2025-04-16		 -5.86 34.95
20D 37.05
On 2025-04-29		 28.33
On 2025-04-09		 1.85 5.35 34.86
On 2025-04-03		 28.33
On 2025-04-09		 -18.75 33.86
WTD 37.05
On 2025-04-29		 34.67
On 2025-04-28		 0.12 0.32 36.90
On 2025-04-28		 36.90
On 2025-04-28		 0.00 36.16
MTD 37.05
On 2025-04-29		 28.33
On 2025-04-09		 1.85 5.35 34.86
On 2025-04-03		 28.33
On 2025-04-09		 -18.75 33.86
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

36.42 +0.53 +1.47 4,435,053