BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
4.770
-0.120 (-2.45%)
At close: Sep 18, 2026, 4:00 PM EDT
4.834
+0.064 (1.34%)
After-hours: Sep 18, 2026, 7:30 PM EDT
BBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.86 | 4.86 | 4.69 | 4.77 | 4.77 | -2.45% | 1,227,844 |
| Sep 17, 2026 | 4.84 | 5.10 | 4.84 | 4.89 | 4.89 | 2.73% | 404,612 |
| Sep 16, 2026 | 4.93 | 4.99 | 4.71 | 4.76 | 4.76 | -2.46% | 855,282 |
| Sep 15, 2026 | 5.01 | 5.02 | 4.72 | 4.88 | 4.88 | -3.37% | 628,988 |
| Sep 14, 2026 | 4.91 | 5.18 | 4.85 | 5.05 | 5.05 | 2.02% | 955,987 |
| Sep 11, 2026 | 5.53 | 5.62 | 4.90 | 4.95 | 4.95 | -10.33% | 1,630,076 |
| Sep 10, 2026 | 6.79 | 6.79 | 5.48 | 5.52 | 5.52 | -18.28% | 2,786,448 |
| Sep 9, 2026 | 8.86 | 8.86 | 6.30 | 6.76 | 6.76 | -23.76% | 1,482,779 |
| Sep 8, 2026 | 8.88 | 9.05 | 8.78 | 8.86 | 8.86 | -1.34% | 152,341 |
| Sep 4, 2026 | 8.80 | 9.06 | 8.65 | 8.98 | 8.98 | 0.90% | 117,621 |
| Sep 3, 2026 | 8.93 | 9.04 | 8.66 | 8.90 | 8.90 | 0.11% | 139,211 |
| Sep 2, 2026 | 8.81 | 9.19 | 8.73 | 8.89 | 8.89 | 0.79% | 238,879 |
| Sep 1, 2026 | 8.70 | 8.90 | 8.54 | 8.82 | 8.82 | 0.23% | 146,125 |
| Aug 31, 2026 | 8.72 | 9.20 | 8.41 | 8.80 | 8.80 | 0.69% | 476,038 |
| Aug 28, 2026 | 9.16 | 9.16 | 8.69 | 8.74 | 8.74 | -4.79% | 195,036 |
| Aug 27, 2026 | 9.19 | 9.32 | 9.06 | 9.18 | 9.18 | -0.86% | 385,266 |
| Aug 26, 2026 | 9.36 | 9.47 | 9.04 | 9.26 | 9.26 | -1.17% | 247,152 |
| Aug 25, 2026 | 9.24 | 9.47 | 9.18 | 9.37 | 9.37 | 2.52% | 197,974 |
| Aug 24, 2026 | 9.10 | 9.36 | 8.80 | 9.14 | 9.14 | 0.66% | 338,518 |
| Aug 21, 2026 | 9.19 | 9.44 | 9.03 | 9.08 | 9.08 | - | 171,565 |
| Aug 20, 2026 | 9.55 | 9.78 | 9.08 | 9.08 | 9.08 | -5.42% | 203,262 |
| Aug 19, 2026 | 9.16 | 9.72 | 9.14 | 9.60 | 9.60 | 7.26% | 414,324 |
| Aug 18, 2026 | 9.02 | 9.13 | 8.82 | 8.95 | 8.95 | -1.00% | 446,873 |
| Aug 17, 2026 | 8.90 | 9.40 | 8.90 | 9.04 | 9.04 | -0.22% | 249,911 |
| Aug 14, 2026 | 9.22 | 9.49 | 8.80 | 9.06 | 9.06 | -1.84% | 227,475 |
| Aug 13, 2026 | 9.48 | 9.61 | 9.20 | 9.23 | 9.23 | -2.02% | 303,826 |
| Aug 12, 2026 | 9.07 | 9.46 | 9.00 | 9.42 | 9.42 | 2.39% | 150,524 |
| Aug 11, 2026 | 9.33 | 9.44 | 9.10 | 9.20 | 9.20 | -0.86% | 202,033 |
| Aug 10, 2026 | 9.30 | 9.62 | 9.24 | 9.28 | 9.28 | -0.54% | 208,915 |
| Aug 7, 2026 | 8.91 | 9.42 | 8.89 | 9.33 | 9.33 | 6.26% | 219,413 |
| Aug 6, 2026 | 8.98 | 9.31 | 8.75 | 8.78 | 8.78 | -2.01% | 186,961 |
| Aug 5, 2026 | 8.83 | 9.02 | 8.76 | 8.96 | 8.96 | 1.01% | 147,403 |
| Aug 4, 2026 | 8.27 | 8.87 | 8.23 | 8.87 | 8.87 | 7.52% | 507,091 |
| Aug 3, 2026 | 8.14 | 8.47 | 8.00 | 8.25 | 8.25 | 1.98% | 210,116 |
| Jul 31, 2026 | 8.50 | 8.59 | 8.01 | 8.09 | 8.09 | -4.82% | 368,245 |
| Jul 30, 2026 | 8.27 | 8.65 | 8.10 | 8.50 | 8.50 | 3.22% | 293,437 |
| Jul 29, 2026 | 8.64 | 8.72 | 8.10 | 8.24 | 8.24 | -4.13% | 386,773 |
| Jul 28, 2026 | 8.77 | 8.85 | 8.46 | 8.59 | 8.59 | -1.83% | 129,180 |
| Jul 27, 2026 | 9.00 | 9.26 | 8.72 | 8.75 | 8.75 | -0.79% | 240,885 |
| Jul 24, 2026 | 8.75 | 8.95 | 8.41 | 8.82 | 8.82 | 1.15% | 186,153 |
| Jul 23, 2026 | 8.83 | 8.96 | 8.62 | 8.72 | 8.72 | -2.02% | 257,697 |
| Jul 22, 2026 | 8.72 | 9.36 | 8.71 | 8.90 | 8.90 | 2.06% | 308,045 |
| Jul 21, 2026 | 8.46 | 9.15 | 8.33 | 8.72 | 8.72 | 3.56% | 429,477 |
| Jul 20, 2026 | 8.56 | 8.59 | 8.27 | 8.42 | 8.42 | -1.64% | 203,977 |
| Jul 17, 2026 | 8.26 | 8.61 | 7.94 | 8.56 | 8.56 | 3.01% | 269,658 |
| Jul 16, 2026 | 8.38 | 8.59 | 8.07 | 8.31 | 8.31 | -1.19% | 347,278 |
| Jul 15, 2026 | 8.80 | 8.81 | 8.32 | 8.41 | 8.41 | -4.65% | 468,279 |
| Jul 14, 2026 | 8.52 | 9.05 | 8.39 | 8.82 | 8.82 | 3.52% | 424,376 |
| Jul 13, 2026 | 8.29 | 8.58 | 8.05 | 8.52 | 8.52 | 2.40% | 495,280 |
| Jul 10, 2026 | 9.11 | 9.24 | 8.30 | 8.32 | 8.32 | -8.47% | 389,512 |