BBOT
BRIDGEBIO (BBOT)
NASDAQ
$7.49-$0.38 (-4.89%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $630.4M
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -7.95%
    Low Price$7.12
    High Price$8.97
  • 3 Months
    -9.33%
    Low Price$7.12
    High Price$9.46
  • 1 Year
    N/A
    Low Price$7.12
    High Price$13.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
7.73
8.05
7.66
7.87
+4.10%
939,029
06/18/2026
7.72
7.85
7.52
7.56
-1.56%
2,293,216
06/17/2026
7.82
8.10
7.56
7.68
-0.65%
557,271
06/16/2026
7.80
7.95
7.46
7.73
0.00%
551,143
06/15/2026
7.80
7.96
7.56
7.73
-0.26%
344,677
06/12/2026
7.46
7.82
7.44
7.75
+3.89%
227,337
06/11/2026
7.12
7.55
7.00
7.46
+4.78%
286,081
06/10/2026
7.23
7.60
7.07
7.12
-1.93%
308,079
06/09/2026
7.95
8.15
7.23
7.26
-6.68%
526,212
06/08/2026
8.09
8.10
7.70
7.78
-0.38%
206,708
06/05/2026
8.26
8.26
7.63
7.81
-5.10%
306,636
06/04/2026
8.11
8.33
8.05
8.23
+2.49%
93,748
06/03/2026
8.20
8.26
7.86
8.03
-2.90%
174,618
06/02/2026
8.60
8.75
8.21
8.27
-3.27%
135,539
06/01/2026
8.95
8.95
8.51
8.55
-4.68%
187,931
05/29/2026
8.79
9.25
8.57
8.97
+1.47%
246,379
05/28/2026
8.50
8.93
8.41
8.84
+3.63%
124,324
05/27/2026
8.37
8.75
8.33
8.53
+1.91%
531,583
05/26/2026
8.55
8.71
7.96
8.37
-2.11%
416,462
05/22/2026
9.02
9.25
8.40
8.55
-6.15%
747,183
05/21/2026
8.71
9.26
8.65
9.11
+3.41%
496,994
05/20/2026
8.61
9.10
8.61
8.81
+1.03%
461,379
05/19/2026
8.65
8.85
8.41
8.72
-0.34%
629,652
05/18/2026
8.46
8.78
8.16
8.75
+2.82%
558,875
05/15/2026
8.37
8.55
8.06
8.51
0.00%
816,016
05/14/2026
8.09
8.63
7.70
8.51
+5.32%
343,231
05/13/2026
7.99
8.10
7.60
8.08
-0.62%
284,704
05/12/2026
7.86
8.14
7.67
8.13
+3.04%
224,457
05/12/2026
-$526.11 Earnings
05/11/2026
7.85
8.31
7.70
7.89
+3.00%
468,105
05/08/2026
7.86
7.99
7.64
7.66
-2.54%
238,158
05/07/2026
8.38
8.38
7.60
7.86
-5.64%
464,876
05/06/2026
8.35
8.50
8.15
8.33
+0.73%
168,349
05/05/2026
8.51
8.67
8.15
8.27
-2.25%
173,572
05/04/2026
8.35
8.60
8.20
8.46
+0.83%
239,633
05/01/2026
8.42
8.50
8.19
8.39
-0.24%
178,757
04/30/2026
8.09
8.64
8.00
8.41
+4.34%
357,130
04/29/2026
8.68
9.00
8.05
8.06
-8.41%
569,448
04/28/2026
8.77
9.33
8.66
8.80
+0.11%
461,704
04/27/2026
8.75
9.22
8.66
8.79
+0.11%
525,444
04/24/2026
8.97
9.40
8.66
8.78
-2.12%
385,146
04/23/2026
8.80
9.05
8.60
8.97
+1.13%
395,214
04/22/2026
9.39
9.55
8.56
8.87
-6.24%
796,531
04/21/2026
9.45
9.73
9.22
9.46
+2.16%
908,450
04/20/2026
9.33
9.46
9.21
9.26
-0.96%
872,944
04/17/2026
9.36
9.65
9.24
9.35
+1.41%
586,335
04/16/2026
9.43
9.43
9.06
9.22
-1.81%
244,478
04/15/2026
9.20
9.52
9.05
9.39
+2.29%
535,984
04/14/2026
8.99
9.25
8.50
9.18
+2.57%
584,398
04/13/2026
8.63
9.40
8.50
8.95
+6.55%
931,423
04/10/2026
8.86
9.07
8.11
8.40
-5.14%
290,236
04/09/2026
8.56
9.04
8.43
8.86
+2.49%
353,928
04/08/2026
8.75
8.92
8.41
8.64
+2.86%
421,275
04/07/2026
8.86
8.86
8.08
8.40
-5.72%
380,115
04/06/2026
8.87
9.23
8.78
8.91
0.00%
519,322
04/02/2026
8.80
9.09
8.80
8.91
-1.33%
164,854
04/01/2026
8.93
9.15
8.76
9.03
+0.89%
325,181
03/31/2026
8.84
9.06
8.79
8.95
+3.11%
196,090
03/30/2026
8.92
9.12
8.51
8.68
-2.25%
122,561
03/27/2026
9.23
9.36
8.86
8.88
-3.79%
143,749
03/26/2026
9.08
9.48
9.08
9.23
-0.22%
68,900
03/25/2026
8.86
9.39
8.86
9.25
+6.08%
97,773
03/24/2026
8.75
8.95
8.58
8.72
-1.02%
125,702
03/23/2026
8.80
8.94
8.60
8.81
+1.50%
101,416
03/20/2026
9.18
9.20
8.67
8.68
-4.09%
193,340
03/19/2026
8.82
9.56
8.74
9.05
+1.91%
78,898
03/18/2026
9.50
9.50
8.84
8.88
-6.33%
167,352
03/17/2026
9.09
9.48
9.00
9.48
+4.12%
127,629
03/16/2026
9.25
9.34
8.91
9.11
+0.17%
114,493
03/13/2026
9.25
9.29
8.80
9.09
-0.44%
191,896
03/12/2026
9.96
10.02
9.12
9.13
-8.61%
215,828
03/11/2026
10.19
10.33
9.88
9.99
-1.96%
114,553
03/10/2026
10.37
10.46
10.12
10.19
-1.16%
153,434
03/09/2026
10.48
10.78
10.14
10.31
-1.06%
151,318
03/06/2026
10.45
11.02
9.96
10.42
+5.36%
370,334
03/05/2026
10.17
10.17
9.67
9.89
-2.75%
165,285
03/05/2026
-$0.49 Earnings
03/04/2026
9.75
10.31
9.60
10.17
+4.41%
284,700
03/03/2026
10.01
10.04
9.66
9.74
-3.37%
118,269
03/02/2026
9.96
10.59
9.50
10.08
+0.50%
184,868
02/27/2026
10.25
10.38
9.95
10.03
-2.15%
167,878
02/26/2026
10.28
10.41
9.90
10.25
-0.49%
440,165
02/25/2026
10.32
10.56
10.17
10.30
-0.19%
187,006
02/24/2026
10.27
10.49
10.10
10.32
+1.67%
382,395
02/23/2026
9.93
10.33
9.87
10.15
+1.70%
359,439
02/20/2026
10.00
10.19
9.80
9.98
-1.38%
205,738
02/19/2026
10.71
10.98
9.98
10.12
-5.51%
350,674
02/18/2026
10.66
11.28
10.50
10.71
+0.47%
555,005
02/17/2026
11.25
11.45
10.54
10.66
-5.24%
218,730
02/13/2026
11.42
11.73
11.10
11.25
-1.49%
218,837
02/12/2026
12.02
12.23
11.00
11.42
-5.15%
323,302
02/11/2026
11.07
12.17
10.50
12.04
+11.07%
321,017
02/10/2026
10.75
11.20
10.50
10.84
+1.50%
335,517
02/09/2026
10.75
10.93
10.40
10.68
-0.19%
180,183
02/06/2026
10.50
11.55
10.22
10.70
+5.42%
520,902
02/05/2026
11.67
12.01
10.08
10.15
-13.17%
470,027
02/04/2026
11.73
11.86
11.29
11.69
-1.60%
222,022
02/03/2026
12.04
12.55
11.74
11.88
-1.25%
128,768
02/02/2026
11.71
12.33
11.63
12.03
+2.65%
154,241
01/30/2026
12.50
12.58
11.72
11.72
-6.24%
158,736