BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
13.19
-0.11 (-0.83%)
At close: Jan 9, 2026, 4:00 PM EST
13.19
0.00 (0.00%)
After-hours: Jan 9, 2026, 5:32 PM EST
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 13.86 | 14.87 | 12.96 | 13.14 | 13.14 | -4.02% | 168,420 |
| Dec 5, 2025 | 12.00 | 14.78 | 11.90 | 13.69 | 13.69 | 18.63% | 548,224 |
| Dec 4, 2025 | 11.14 | 11.61 | 11.02 | 11.54 | 11.54 | 4.25% | 346,507 |
| Dec 3, 2025 | 11.29 | 11.43 | 10.68 | 11.07 | 11.07 | -2.47% | 246,728 |
| Dec 2, 2025 | 12.24 | 12.24 | 11.04 | 11.35 | 11.35 | -7.04% | 194,511 |
| Dec 1, 2025 | 12.79 | 13.65 | 11.55 | 12.21 | 12.21 | -0.81% | 163,813 |
| Nov 28, 2025 | 12.12 | 12.50 | 12.09 | 12.31 | 12.31 | 1.07% | 38,000 |
| Nov 26, 2025 | 12.54 | 12.68 | 12.09 | 12.18 | 12.18 | -1.46% | 98,871 |
| Nov 25, 2025 | 12.44 | 12.89 | 12.30 | 12.36 | 12.36 | 0.57% | 97,424 |
| Nov 24, 2025 | 12.36 | 12.86 | 12.20 | 12.29 | 12.29 | -0.81% | 98,658 |
| Nov 21, 2025 | 12.18 | 12.73 | 11.79 | 12.39 | 12.39 | 1.72% | 114,104 |
| Nov 20, 2025 | 12.96 | 13.04 | 12.08 | 12.18 | 12.18 | -3.94% | 76,952 |
| Nov 19, 2025 | 13.67 | 13.77 | 12.58 | 12.68 | 12.68 | -5.93% | 131,174 |
| Nov 18, 2025 | 13.65 | 13.76 | 12.87 | 13.48 | 13.48 | -1.82% | 146,192 |
| Nov 17, 2025 | 13.22 | 14.04 | 12.55 | 13.73 | 13.73 | 4.65% | 418,184 |
| Nov 14, 2025 | 12.61 | 13.68 | 12.45 | 13.12 | 13.12 | 5.98% | 130,374 |
| Nov 13, 2025 | 12.68 | 12.86 | 12.01 | 12.38 | 12.38 | -1.98% | 54,334 |
| Nov 12, 2025 | 12.72 | 12.99 | 12.45 | 12.63 | 12.63 | -0.94% | 54,692 |
| Nov 11, 2025 | 12.51 | 13.45 | 12.51 | 12.75 | 12.75 | 0.47% | 118,194 |
| Nov 10, 2025 | 12.44 | 13.46 | 12.08 | 12.69 | 12.69 | 4.44% | 183,580 |
| Nov 7, 2025 | 12.22 | 12.44 | 11.81 | 12.15 | 12.15 | -0.82% | 118,342 |
| Nov 6, 2025 | 12.33 | 12.74 | 12.14 | 12.25 | 12.25 | -1.21% | 116,695 |
| Nov 5, 2025 | 12.05 | 13.18 | 12.05 | 12.40 | 12.40 | 2.48% | 102,687 |
| Nov 4, 2025 | 12.03 | 12.38 | 11.90 | 12.10 | 12.10 | -1.55% | 154,568 |
| Nov 3, 2025 | 11.96 | 12.37 | 11.88 | 12.29 | 12.29 | 2.93% | 160,146 |
| Oct 31, 2025 | 12.05 | 12.35 | 11.80 | 11.94 | 11.94 | -0.50% | 66,681 |
| Oct 30, 2025 | 11.44 | 12.12 | 11.34 | 12.00 | 12.00 | 3.72% | 264,347 |
| Oct 29, 2025 | 11.17 | 11.78 | 11.03 | 11.57 | 11.57 | 2.84% | 106,284 |