BBIO: BridgeBio Pharma Inc.

As of Thursday, July 3rd, 2025

$ 43.99

+1.16 +2.71%

Open: 42.63
High: 44.07
Low: 42.29
Volume: 2,459,380
Previous Close on Wednesday, July 2nd, 2025

$ 42.83

+0.05 +0.12%

Open: 42.42
High: 43.16
Low: 42.12
Volume: 2,570,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 42.63 44.07 42.29 43.99 2,459,380 +1.16 +2.71
2025-07-02 42.42 43.16 42.12 42.83 2,570,903 +0.05 +0.12
2025-07-01 43.00 43.04 41.80 42.78 2,782,186 -0.40 -0.93
2025-06-30 45.13 45.23 42.94 43.18 5,465,277 -1.68 -3.74
2025-06-27 45.18 45.48 44.20 44.86 8,453,187 -0.26 -0.58
2025-06-26 44.95 45.13 43.78 45.12 2,587,109 +0.74 +1.67
2025-06-25 44.78 45.18 43.48 44.38 3,162,300 -0.07 -0.16
2025-06-24 42.59 44.75 42.29 44.45 3,763,111 +2.28 +5.39
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 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -1.13 -2.50 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 43.53
10D 45.48
On 2025-06-27		 40.19
On 2025-06-20		 3.99 9.98 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 43.55
20D 45.48
On 2025-06-27		 37.69
On 2025-06-05		 5.97 15.70 45.48
On 2025-06-27		 41.80
On 2025-07-01		 -8.09 41.56
WTD 45.23
On 2025-06-30		 41.80
On 2025-07-01		 -0.87 -1.94 45.23
On 2025-06-30		 41.80
On 2025-07-01		 -7.58 43.20
MTD 44.07
On 2025-07-03		 41.80
On 2025-07-01		 0.81 1.88 43.04
On 2025-07-01		 43.04
On 2025-07-01		 0.00 43.20
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

43.99 +1.16 +2.71 2,459,380