BBOT
BRIDGEBIO (BBOT)
NASDAQ
$2.51+$0.30 (+13.86%)
Price as of Nov 11, 2026 7:38 PM EST
  • $176.4M
    Market Cap
  • -82.75%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -33.53%
    Low Price$2.04
    High Price$3.26
  • 3 Months
    -76.29%
    Low Price$2.04
    High Price$9.60
  • 1 Year
    -82.75%
    Low Price$2.04
    High Price$13.73
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
2.29
2.34
2.19
2.20
-4.35%
486,866
11/10/2026
-$0.43 Earnings
11/09/2026
2.09
2.34
2.07
2.30
+12.75%
780,844
11/06/2026
2.19
2.25
1.98
2.04
-5.99%
687,045
11/05/2026
2.30
2.30
2.07
2.17
-5.65%
699,512
11/04/2026
2.33
2.39
2.22
2.30
-0.86%
451,584
11/03/2026
2.30
2.40
2.29
2.32
+0.43%
622,056
11/02/2026
2.64
2.64
2.30
2.31
-11.83%
580,509
10/30/2026
2.70
2.74
2.61
2.62
-2.96%
314,785
10/29/2026
2.81
2.95
2.69
2.70
-3.57%
357,038
10/28/2026
2.67
2.86
2.61
2.80
+4.09%
482,217
10/27/2026
2.65
2.73
2.51
2.69
+1.89%
1,755,926
10/26/2026
2.66
2.68
2.61
2.64
-0.75%
483,080
10/23/2026
2.83
2.83
2.60
2.66
-6.67%
735,439
10/22/2026
2.66
2.85
2.66
2.85
+6.34%
661,895
10/21/2026
2.71
2.86
2.66
2.68
-1.47%
942,242
10/20/2026
2.85
2.98
2.70
2.72
-4.56%
660,932
10/19/2026
2.84
2.90
2.79
2.85
+1.06%
695,333
10/16/2026
2.95
2.95
2.81
2.82
-4.41%
480,774
10/15/2026
2.90
3.30
2.86
2.95
+1.55%
473,894
10/14/2026
2.94
3.07
2.88
2.91
-1.53%
440,619
10/13/2026
3.24
3.34
2.93
2.95
-9.51%
505,681
10/12/2026
3.31
3.37
3.23
3.26
-1.51%
233,972
10/09/2026
3.43
3.50
3.30
3.31
-3.22%
471,952
10/08/2026
3.43
3.43
3.27
3.42
-0.58%
566,215
10/07/2026
3.46
3.57
3.36
3.44
-1.71%
321,385
10/06/2026
3.60
3.72
3.48
3.50
-2.78%
660,105
10/05/2026
3.88
3.88
3.58
3.60
-7.46%
481,654
10/02/2026
3.97
4.05
3.88
3.89
-1.27%
486,002
10/01/2026
4.05
4.10
3.82
3.94
-3.90%
1,363,713
09/30/2026
3.94
4.15
3.88
4.10
+4.59%
736,320
09/29/2026
3.83
4.02
3.80
3.92
+2.89%
537,352
09/28/2026
3.91
3.93
3.79
3.81
-3.54%
476,625
09/25/2026
4.00
4.00
3.89
3.95
-1.00%
523,562
09/24/2026
4.15
4.17
3.90
3.99
-4.09%
656,661
09/23/2026
4.61
4.70
4.05
4.16
-10.73%
540,245
09/22/2026
4.63
4.81
4.60
4.66
0.00%
509,117
09/21/2026
4.84
4.84
4.59
4.66
-2.31%
468,725
09/18/2026
4.86
4.86
4.69
4.77
-2.45%
1,229,848
09/17/2026
4.84
5.10
4.84
4.89
+2.73%
417,384
09/16/2026
4.93
4.99
4.71
4.76
-2.46%
855,553
09/15/2026
5.01
5.02
4.72
4.88
-3.37%
629,204
09/14/2026
4.91
5.18
4.85
5.05
+2.02%
956,104
09/11/2026
5.53
5.62
4.90
4.95
-10.33%
1,631,027
09/10/2026
6.79
6.79
5.48
5.52
-18.28%
2,790,674
09/09/2026
8.86
8.86
6.30
6.76
-23.76%
1,499,708
09/08/2026
8.88
9.05
8.78
8.86
-1.34%
154,113
09/04/2026
8.80
9.06
8.65
8.98
+0.90%
117,621
09/03/2026
8.93
9.04
8.66
8.90
+0.11%
139,211
09/02/2026
8.81
9.19
8.73
8.89
+0.79%
238,879
09/01/2026
8.70
8.90
8.54
8.82
+0.23%
146,125
08/31/2026
8.72
9.20
8.41
8.80
+0.69%
476,038
08/28/2026
9.16
9.16
8.69
8.74
-4.79%
195,036
08/27/2026
9.19
9.32
9.06
9.18
-0.86%
385,266
08/26/2026
9.36
9.47
9.04
9.26
-1.17%
247,152
08/25/2026
9.24
9.47
9.18
9.37
+2.52%
197,974
08/24/2026
9.10
9.36
8.80
9.14
+0.66%
338,518
08/21/2026
9.19
9.44
9.03
9.08
0.00%
171,565
08/20/2026
9.55
9.78
9.08
9.08
-5.42%
203,262
08/19/2026
9.16
9.72
9.14
9.60
+7.26%
414,324
08/18/2026
9.02
9.13
8.82
8.95
-1.00%
446,873
08/17/2026
8.90
9.40
8.90
9.04
-0.22%
249,911
08/14/2026
9.22
9.49
8.80
9.06
-1.84%
227,475
08/13/2026
9.48
9.61
9.20
9.23
-2.02%
303,826
08/12/2026
9.07
9.46
9.00
9.42
+2.39%
150,524
08/11/2026
9.33
9.44
9.10
9.20
-0.86%
202,033
08/11/2026
-$705.20 Earnings
08/10/2026
9.30
9.62
9.24
9.28
-0.54%
208,915
08/07/2026
8.91
9.42
8.89
9.33
+6.26%
219,395
08/06/2026
8.98
9.31
8.75
8.78
-2.01%
186,961
08/05/2026
8.83
9.02
8.76
8.96
+1.01%
147,403
08/04/2026
8.27
8.87
8.23
8.87
+7.52%
507,091
08/03/2026
8.14
8.47
8.00
8.25
+1.98%
210,116
07/31/2026
8.50
8.59
8.01
8.09
-4.82%
368,245
07/30/2026
8.27
8.65
8.10
8.50
+3.22%
293,437
07/29/2026
8.64
8.72
8.10
8.24
-4.13%
386,773
07/28/2026
8.77
8.85
8.46
8.59
-1.83%
129,180
07/27/2026
9.00
9.26
8.72
8.75
-0.79%
240,885
07/24/2026
8.75
8.95
8.41
8.82
+1.15%
186,153
07/23/2026
8.83
8.96
8.62
8.72
-2.02%
257,697
07/22/2026
8.72
9.36
8.71
8.90
+2.06%
308,045
07/21/2026
8.46
9.15
8.33
8.72
+3.56%
429,477
07/20/2026
8.56
8.59
8.27
8.42
-1.64%
203,977
07/17/2026
8.26
8.61
7.94
8.56
+3.01%
269,658
07/16/2026
8.38
8.59
8.07
8.31
-1.19%
347,278
07/15/2026
8.80
8.81
8.32
8.41
-4.65%
468,279
07/14/2026
8.52
9.05
8.39
8.82
+3.52%
418,054
07/13/2026
8.29
8.58
8.05
8.52
+2.40%
495,280
07/10/2026
9.11
9.24
8.30
8.32
-8.47%
389,512
07/09/2026
9.03
9.45
8.85
9.09
+0.78%
558,851
07/08/2026
8.93
9.46
8.40
9.02
+8.81%
723,652
07/07/2026
8.47
8.63
8.12
8.29
-1.43%
369,376
07/06/2026
8.14
8.60
8.05
8.41
+3.70%
263,881
07/02/2026
7.85
8.29
7.72
8.11
+3.97%
401,580
07/01/2026
7.62
8.08
7.58
7.80
+2.36%
479,386
06/30/2026
7.67
8.01
7.51
7.62
-0.52%
397,467
06/29/2026
7.41
7.67
7.29
7.66
+3.51%
235,826
06/26/2026
7.68
7.97
7.30
7.40
-3.77%
715,985
06/25/2026
7.45
8.02
7.39
7.69
+3.36%
475,208
06/24/2026
7.49
7.59
7.30
7.44
-0.80%
357,675