BBIO: BridgeBio Pharma Inc.

As of Friday, December 19th, 2025

$ 76.30

+2.16 +2.91%

Open: 74.44
High: 77.20
Low: 74.20
Volume: 4,653,144
Previous Close on Thursday, December 18th, 2025

$ 74.14

+0.12 +0.16%

Open: 75.36
High: 75.92
Low: 73.48
Volume: 1,450,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 74.44 77.20 74.20 76.30 4,653,144 +2.16 +2.91
2025-12-18 75.36 75.92 73.48 74.14 1,450,318 +0.12 +0.16
2025-12-17 75.32 75.74 73.95 74.02 1,528,043 -1.67 -2.21
2025-12-16 73.49 76.51 72.73 75.69 2,177,021 +1.18 +1.58
2025-12-15 74.96 75.61 73.95 74.51 2,311,683 -0.64 -0.85
2025-12-12 73.83 75.24 72.65 75.15 1,596,656 +1.09 +1.46
2025-12-11 74.01 74.27 72.42 74.07 1,643,635 +1.37 +1.88
2025-12-10 71.46 73.06 70.35 72.70 1,606,316 +1.03 +1.44
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 77.20
On 2025-12-19		 72.73
On 2025-12-16		 1.15 1.53 76.51
On 2025-12-16		 73.48
On 2025-12-18		 -3.96 74.93
10D 77.20
On 2025-12-19		 70.35
On 2025-12-10		 2.66 3.61 75.10
On 2025-12-08		 70.35
On 2025-12-10		 -6.32 74.25
20D 77.20
On 2025-12-19		 64.41
On 2025-11-21		 11.68 18.07 75.10
On 2025-12-08		 70.35
On 2025-12-10		 -6.32 73.09
WTD 77.20
On 2025-12-19		 72.73
On 2025-12-16		 1.15 1.53 76.51
On 2025-12-16		 73.48
On 2025-12-18		 -3.96 74.93
MTD 77.20
On 2025-12-19		 70.35
On 2025-12-10		 4.29 5.96 75.10
On 2025-12-08		 70.35
On 2025-12-10		 -6.32 73.89
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,928
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,902
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,507,624
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

76.30 +2.16 +2.91 4,653,144