BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
9.98
-0.14 (-1.38%)
At close: Feb 20, 2026, 4:00 PM EST
10.17
+0.19 (1.90%)
After-hours: Feb 20, 2026, 4:31 PM EST
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.00 | 10.19 | 9.80 | 9.98 | 9.98 | -1.38% | 205,737 |
| Feb 19, 2026 | 10.71 | 10.98 | 9.98 | 10.12 | 10.12 | -5.51% | 339,331 |
| Feb 18, 2026 | 10.66 | 11.28 | 10.50 | 10.71 | 10.71 | 0.47% | 555,005 |
| Feb 17, 2026 | 11.25 | 11.45 | 10.54 | 10.66 | 10.66 | -5.24% | 214,744 |
| Feb 13, 2026 | 11.42 | 11.73 | 11.10 | 11.25 | 11.25 | -1.49% | 218,817 |
| Feb 12, 2026 | 12.02 | 12.24 | 11.00 | 11.42 | 11.42 | -5.15% | 323,202 |
| Feb 11, 2026 | 11.07 | 12.17 | 10.50 | 12.04 | 12.04 | 11.07% | 320,924 |
| Feb 10, 2026 | 10.75 | 11.20 | 10.50 | 10.84 | 10.84 | 1.50% | 335,218 |
| Feb 9, 2026 | 10.75 | 10.93 | 10.40 | 10.68 | 10.68 | -0.19% | 179,283 |
| Feb 6, 2026 | 10.50 | 11.55 | 10.22 | 10.70 | 10.70 | 5.42% | 520,481 |
| Feb 5, 2026 | 11.67 | 12.01 | 10.08 | 10.15 | 10.15 | -13.17% | 469,096 |
| Feb 4, 2026 | 11.73 | 11.86 | 11.29 | 11.69 | 11.69 | -1.60% | 221,754 |
| Feb 3, 2026 | 12.04 | 12.55 | 11.74 | 11.88 | 11.88 | -1.25% | 128,500 |
| Feb 2, 2026 | 11.71 | 12.33 | 11.63 | 12.03 | 12.03 | 2.65% | 153,973 |
| Jan 30, 2026 | 12.50 | 12.58 | 11.72 | 11.72 | 11.72 | -6.24% | 158,635 |
| Jan 29, 2026 | 12.80 | 13.28 | 12.33 | 12.50 | 12.50 | -3.70% | 252,926 |
| Jan 28, 2026 | 13.67 | 13.71 | 12.93 | 12.98 | 12.98 | -4.63% | 159,714 |
| Jan 27, 2026 | 12.63 | 13.99 | 12.55 | 13.61 | 13.61 | 8.45% | 320,204 |
| Jan 26, 2026 | 12.64 | 12.79 | 12.08 | 12.55 | 12.55 | -0.55% | 196,547 |
| Jan 23, 2026 | 11.18 | 12.67 | 10.88 | 12.62 | 12.62 | 12.18% | 418,692 |
| Jan 22, 2026 | 11.43 | 11.58 | 11.24 | 11.25 | 11.25 | -1.23% | 164,262 |
| Jan 21, 2026 | 11.51 | 11.63 | 11.25 | 11.39 | 11.39 | -0.61% | 343,823 |
| Jan 20, 2026 | 11.39 | 11.68 | 11.28 | 11.46 | 11.46 | 0.39% | 299,904 |
| Jan 16, 2026 | 11.50 | 11.53 | 11.05 | 11.42 | 11.42 | -0.74% | 197,452 |
| Jan 15, 2026 | 12.11 | 12.11 | 11.41 | 11.50 | 11.50 | -4.49% | 124,351 |
| Jan 14, 2026 | 11.40 | 12.09 | 11.40 | 12.04 | 12.04 | 4.60% | 101,189 |
| Jan 13, 2026 | 12.67 | 12.77 | 11.16 | 11.51 | 11.51 | -9.16% | 709,989 |
| Jan 12, 2026 | 13.29 | 13.44 | 12.00 | 12.67 | 12.67 | -3.94% | 437,493 |
| Jan 9, 2026 | 13.93 | 14.60 | 13.10 | 13.19 | 13.19 | -0.83% | 796,092 |
| Jan 8, 2026 | 12.20 | 13.50 | 12.20 | 13.30 | 13.30 | 9.96% | 754,445 |
| Jan 7, 2026 | 11.51 | 13.98 | 10.73 | 12.10 | 12.10 | 4.36% | 1,045,736 |
| Jan 6, 2026 | 11.34 | 11.80 | 10.92 | 11.59 | 11.59 | 2.20% | 174,256 |
| Jan 5, 2026 | 12.31 | 12.43 | 10.49 | 11.34 | 11.34 | -7.73% | 696,449 |
| Jan 2, 2026 | 12.49 | 12.76 | 12.01 | 12.29 | 12.29 | -1.84% | 196,801 |
| Dec 31, 2025 | 12.32 | 12.61 | 12.32 | 12.52 | 12.52 | 1.21% | 104,161 |
| Dec 30, 2025 | 12.82 | 12.82 | 12.22 | 12.37 | 12.37 | -0.56% | 106,051 |
| Dec 29, 2025 | 12.27 | 12.99 | 12.27 | 12.44 | 12.44 | 0.89% | 146,459 |
| Dec 26, 2025 | 12.25 | 12.44 | 12.11 | 12.33 | 12.33 | 1.07% | 95,329 |
| Dec 24, 2025 | 11.93 | 12.35 | 11.85 | 12.20 | 12.20 | 2.26% | 62,893 |
| Dec 23, 2025 | 12.15 | 12.33 | 11.78 | 11.93 | 11.93 | -2.05% | 112,847 |
| Dec 22, 2025 | 12.53 | 12.81 | 12.06 | 12.18 | 12.18 | -2.72% | 170,472 |
| Dec 19, 2025 | 12.11 | 12.87 | 11.78 | 12.52 | 12.52 | 3.86% | 671,255 |
| Dec 18, 2025 | 11.44 | 12.21 | 11.34 | 12.06 | 12.06 | 5.47% | 131,474 |
| Dec 17, 2025 | 11.80 | 12.04 | 11.40 | 11.43 | 11.43 | -3.54% | 120,067 |
| Dec 16, 2025 | 11.94 | 12.48 | 11.75 | 11.85 | 11.85 | -1.25% | 137,145 |
| Dec 15, 2025 | 12.48 | 12.73 | 11.81 | 12.00 | 12.00 | -4.69% | 123,503 |
| Dec 12, 2025 | 12.88 | 13.02 | 12.21 | 12.59 | 12.59 | -1.95% | 124,156 |
| Dec 11, 2025 | 12.98 | 13.58 | 12.80 | 12.84 | 12.84 | -0.31% | 75,893 |
| Dec 10, 2025 | 12.40 | 13.27 | 12.36 | 12.88 | 12.88 | 2.79% | 148,128 |
| Dec 9, 2025 | 13.05 | 13.26 | 12.33 | 12.53 | 12.53 | -4.64% | 203,769 |