BBOT
BRIDGEBIO (BBOT)
NASDAQ
$9.07-$0.010 (-0.11%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $728.0M
    Market Cap
  • 2.71%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.13%
    Low Price$8.09
    High Price$9.60
  • 3 Months
    -0.33%
    Low Price$7.12
    High Price$9.60
  • 1 Year
    +2.71%
    Low Price$7.12
    High Price$13.73
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
7.72
8.00
7.47
7.50
-4.70%
805,701
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