BBIO: BridgeBio Pharma Inc.

As of Friday, July 17th, 2026

$ 81.38

+1.08 +1.34%

Open: 79.10
High: 82.56
Low: 78.98
Volume: 1,442,218
Previous Close on Thursday, July 16th, 2026

$ 80.30

-2.36 -2.86%

Open: 83.06
High: 83.06
Low: 80.17
Volume: 3,509,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 79.10 82.56 78.98 81.38 1,442,218 +1.08 +1.34
2026-07-16 83.06 83.06 80.17 80.30 3,509,129 -2.36 -2.86
2026-07-15 83.48 83.58 82.09 82.66 1,954,242 -1.43 -1.70
2026-07-14 82.30 84.59 81.50 84.09 2,650,552 +1.01 +1.22
2026-07-13 84.84 85.38 81.37 83.08 3,371,055 -2.81 -3.27
2026-07-10 90.81 91.00 84.86 85.89 6,375,129 -4.28 -4.75
2026-07-09 84.00 93.42 84.00 90.17 19,492,447 +11.84 +15.12
2026-07-08 77.11 78.46 76.01 78.33 2,053,538 +0.42 +0.54
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 85.38
On 2026-07-13		 78.98
On 2026-07-17		 -4.51 -5.25 85.38
On 2026-07-13		 78.98
On 2026-07-17		 -7.50 82.30
10D 93.42
On 2026-07-09		 76.01
On 2026-07-08		 4.19 5.43 93.42
On 2026-07-09		 78.98
On 2026-07-17		 -15.45 82.16
20D 93.42
On 2026-07-09		 65.59
On 2026-06-18		 13.99 20.76 93.42
On 2026-07-09		 78.98
On 2026-07-17		 -15.45 76.64
WTD 85.38
On 2026-07-13		 78.98
On 2026-07-17		 -4.51 -5.25 85.38
On 2026-07-13		 78.98
On 2026-07-17		 -7.50 82.30
MTD 93.42
On 2026-07-09		 73.56
On 2026-07-01		 6.90 9.26 93.42
On 2026-07-09		 78.98
On 2026-07-17		 -15.45 81.11
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

81.38 +1.08 +1.34 1,442,218