BBIO: BridgeBio Pharma Inc.

As of Friday, October 31st, 2025

$ 62.64

-0.73 -1.15%

Open: 63.88
High: 64.32
Low: 62.06
Volume: 2,465,910
Previous Close on Thursday, October 30th, 2025

$ 63.37

-3.25 -4.88%

Open: 66.07
High: 67.75
Low: 62.71
Volume: 4,831,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 63.88 64.32 62.06 62.64 2,465,910 -0.73 -1.15
2025-10-30 66.07 67.75 62.71 63.37 4,831,809 -3.25 -4.88
2025-10-29 69.37 69.48 63.00 66.62 7,182,488 +2.12 +3.29
2025-10-28 63.02 64.61 62.51 64.50 3,298,540 +0.94 +1.48
2025-10-27 57.00 65.00 56.74 63.56 8,481,117 +9.30 +17.14
2025-10-24 54.80 55.57 54.23 54.26 1,491,489 +0.45 +0.84
2025-10-23 53.12 53.96 52.75 53.81 1,232,969 +0.57 +1.07
2025-10-22 54.31 54.57 52.85 53.24 1,372,984 -1.12 -2.06
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 69.48
On 2025-10-29		 56.74
On 2025-10-27		 8.38 15.44 69.48
On 2025-10-29		 62.06
On 2025-10-31		 -10.68 64.14
10D 69.48
On 2025-10-29		 52.75
On 2025-10-23		 7.72 14.06 69.48
On 2025-10-29		 62.06
On 2025-10-31		 -10.68 59.26
20D 69.48
On 2025-10-29		 52.75
On 2025-10-23		 9.78 18.50 69.48
On 2025-10-29		 62.06
On 2025-10-31		 -10.68 57.30
WTD 69.48
On 2025-10-29		 56.74
On 2025-10-27		 8.38 15.44 69.48
On 2025-10-29		 62.06
On 2025-10-31		 -10.68 64.14
MTD 69.48
On 2025-10-29		 51.85
On 2025-10-02		 10.70 20.60 69.48
On 2025-10-29		 62.06
On 2025-10-31		 -10.68 56.77
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ISTB

iShares Core 1-5 Year USD Bond ETF

48.86 0.00 0.00 262,188
BBIO

BridgeBio Pharma Inc.

62.64 -0.73 -1.15 2,465,910