BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
11.15
-0.25 (-2.19%)
At close: Oct 17, 2025, 4:00 PM EDT
11.10
-0.05 (-0.45%)
After-hours: Oct 17, 2025, 4:00 PM EDT
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.28 | 11.46 | 11.10 | 11.15 | 11.15 | -2.19% | 117,621 |
| Oct 16, 2025 | 12.01 | 12.26 | 11.30 | 11.40 | 11.40 | -4.60% | 157,763 |
| Oct 15, 2025 | 11.01 | 11.96 | 11.01 | 11.95 | 11.95 | 8.83% | 164,018 |
| Oct 14, 2025 | 11.45 | 11.81 | 10.74 | 10.98 | 10.98 | -4.19% | 473,341 |
| Oct 13, 2025 | 12.16 | 12.16 | 11.00 | 11.46 | 11.46 | -3.05% | 411,982 |
| Oct 10, 2025 | 12.44 | 12.44 | 11.33 | 11.82 | 11.82 | -4.45% | 206,026 |
| Oct 9, 2025 | 11.93 | 12.74 | 11.82 | 12.37 | 12.37 | 2.87% | 299,416 |
| Oct 8, 2025 | 12.33 | 13.18 | 11.96 | 12.03 | 12.03 | -1.52% | 160,094 |
| Oct 7, 2025 | 12.73 | 12.74 | 12.06 | 12.21 | 12.21 | -2.55% | 151,003 |
| Oct 6, 2025 | 12.52 | 12.80 | 12.00 | 12.53 | 12.53 | 1.38% | 181,504 |
| Oct 3, 2025 | 12.64 | 13.05 | 12.09 | 12.36 | 12.36 | -0.64% | 115,777 |
| Oct 2, 2025 | 12.18 | 12.88 | 11.75 | 12.44 | 12.44 | 3.41% | 138,286 |
| Oct 1, 2025 | 11.43 | 12.10 | 10.93 | 12.03 | 12.03 | 3.89% | 130,696 |
| Sep 30, 2025 | 11.37 | 11.75 | 11.20 | 11.58 | 11.58 | 0.96% | 217,116 |
| Sep 29, 2025 | 11.70 | 11.70 | 10.85 | 11.47 | 11.47 | -1.97% | 466,675 |
| Sep 26, 2025 | 11.72 | 11.94 | 11.37 | 11.70 | 11.70 | -1.02% | 122,268 |
| Sep 25, 2025 | 11.28 | 11.90 | 11.12 | 11.82 | 11.82 | 3.87% | 275,031 |
| Sep 24, 2025 | 11.12 | 11.79 | 11.12 | 11.38 | 11.38 | 1.20% | 128,904 |
| Sep 23, 2025 | 11.95 | 11.97 | 11.10 | 11.25 | 11.25 | -6.99% | 224,164 |
| Sep 22, 2025 | 10.94 | 12.20 | 10.90 | 12.09 | 12.09 | 5.87% | 216,418 |
| Sep 19, 2025 | 10.73 | 12.26 | 10.70 | 11.42 | 11.42 | 5.55% | 3,226,153 |
| Sep 18, 2025 | 10.70 | 12.35 | 10.67 | 10.82 | 10.82 | 0.28% | 331,257 |
| Sep 17, 2025 | 10.30 | 11.55 | 10.15 | 10.79 | 10.79 | 8.01% | 379,325 |
| Sep 16, 2025 | 9.61 | 10.42 | 9.61 | 9.99 | 9.99 | 2.67% | 279,873 |
| Sep 15, 2025 | 10.68 | 11.24 | 9.50 | 9.73 | 9.73 | -6.35% | 182,701 |
| Sep 12, 2025 | 10.05 | 11.29 | 10.05 | 10.39 | 10.39 | 2.16% | 194,441 |
| Sep 11, 2025 | 9.95 | 10.60 | 9.94 | 10.17 | 10.17 | 1.19% | 213,555 |
| Sep 10, 2025 | 10.23 | 10.57 | 9.94 | 10.05 | 10.05 | -1.76% | 173,558 |
| Sep 9, 2025 | 10.80 | 11.68 | 10.01 | 10.23 | 10.23 | -7.08% | 214,623 |
| Sep 8, 2025 | 10.17 | 12.49 | 9.83 | 11.01 | 11.01 | 11.21% | 795,617 |
| Sep 5, 2025 | 9.91 | 10.01 | 9.47 | 9.90 | 9.90 | -1.79% | 132,284 |
| Sep 4, 2025 | 10.10 | 10.51 | 9.70 | 10.08 | 10.08 | 2.44% | 298,533 |
| Sep 3, 2025 | 9.60 | 9.99 | 9.43 | 9.84 | 9.84 | 2.71% | 77,101 |
| Sep 2, 2025 | 9.02 | 9.79 | 8.79 | 9.58 | 9.58 | 7.16% | 220,253 |
| Aug 29, 2025 | 9.65 | 9.95 | 8.80 | 8.94 | 8.94 | -5.40% | 244,890 |
| Aug 28, 2025 | 9.73 | 9.73 | 9.22 | 9.45 | 9.45 | 1.61% | 108,039 |
| Aug 27, 2025 | 9.50 | 9.87 | 9.00 | 9.30 | 9.30 | -2.97% | 145,759 |
| Aug 26, 2025 | 9.71 | 9.78 | 9.03 | 9.59 | 9.59 | -1.29% | 286,134 |
| Aug 25, 2025 | 9.06 | 10.13 | 9.00 | 9.71 | 9.71 | 9.84% | 336,621 |
| Aug 22, 2025 | 9.70 | 9.89 | 8.70 | 8.84 | 8.84 | -8.49% | 169,100 |
| Aug 21, 2025 | 9.66 | 10.24 | 9.58 | 9.66 | 9.66 | 0.31% | 28,854 |
| Aug 20, 2025 | 10.37 | 10.37 | 9.40 | 9.63 | 9.63 | -5.59% | 212,893 |
| Aug 19, 2025 | 11.98 | 12.50 | 9.50 | 10.20 | 10.20 | -15.56% | 174,295 |
| Aug 18, 2025 | 10.80 | 12.22 | 10.66 | 12.08 | 12.08 | 13.43% | 142,224 |
| Aug 15, 2025 | 10.01 | 10.80 | 9.70 | 10.65 | 10.65 | 6.61% | 81,767 |
| Aug 14, 2025 | 9.65 | 10.25 | 9.50 | 9.99 | 9.99 | 2.04% | 80,183 |
| Aug 13, 2025 | 9.49 | 10.35 | 8.73 | 9.79 | 9.79 | 1.45% | 501,575 |