BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
7.66
-0.57 (-6.93%)
Jun 5, 2026, 3:02 PM EDT - Market open
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.26 | 8.26 | 7.75 | 7.81 | - | -5.10% | 77,262 |
| Jun 4, 2026 | 8.11 | 8.33 | 8.05 | 8.23 | 8.23 | 2.49% | 93,617 |
| Jun 3, 2026 | 8.20 | 8.26 | 7.86 | 8.03 | 8.03 | -2.90% | 174,691 |
| Jun 2, 2026 | 8.60 | 8.75 | 8.21 | 8.27 | 8.27 | -3.27% | 135,439 |
| Jun 1, 2026 | 8.95 | 8.95 | 8.51 | 8.55 | 8.55 | -4.68% | 187,931 |
| May 29, 2026 | 8.79 | 9.25 | 8.57 | 8.97 | 8.97 | 1.47% | 246,379 |
| May 28, 2026 | 8.50 | 8.93 | 8.41 | 8.84 | 8.84 | 3.63% | 124,317 |
| May 27, 2026 | 8.37 | 8.75 | 8.33 | 8.53 | 8.53 | 1.91% | 531,675 |
| May 26, 2026 | 8.55 | 8.71 | 7.96 | 8.37 | 8.37 | -2.11% | 416,442 |
| May 22, 2026 | 9.02 | 9.25 | 8.40 | 8.55 | 8.55 | -6.15% | 747,124 |
| May 21, 2026 | 8.71 | 9.26 | 8.65 | 9.11 | 9.11 | 3.41% | 497,273 |
| May 20, 2026 | 8.61 | 9.10 | 8.61 | 8.81 | 8.81 | 1.03% | 461,379 |
| May 19, 2026 | 8.65 | 8.85 | 8.41 | 8.72 | 8.72 | -0.34% | 629,745 |
| May 18, 2026 | 8.46 | 8.78 | 8.16 | 8.75 | 8.75 | 2.82% | 558,876 |
| May 15, 2026 | 8.37 | 8.55 | 8.06 | 8.51 | 8.51 | - | 816,016 |
| May 14, 2026 | 8.09 | 8.63 | 7.70 | 8.51 | 8.51 | 5.32% | 343,231 |
| May 13, 2026 | 7.99 | 8.10 | 7.60 | 8.08 | 8.08 | -0.62% | 284,706 |
| May 12, 2026 | 7.86 | 8.14 | 7.67 | 8.13 | 8.13 | 3.04% | 224,457 |
| May 11, 2026 | 7.85 | 8.31 | 7.70 | 7.89 | 7.89 | 3.00% | 468,105 |
| May 8, 2026 | 7.86 | 7.99 | 7.64 | 7.66 | 7.66 | -2.54% | 238,158 |
| May 7, 2026 | 8.38 | 8.38 | 7.60 | 7.86 | 7.86 | -5.64% | 464,876 |
| May 6, 2026 | 8.35 | 8.50 | 8.15 | 8.33 | 8.33 | 0.73% | 168,349 |
| May 5, 2026 | 8.51 | 8.67 | 8.15 | 8.27 | 8.27 | -2.25% | 173,572 |
| May 4, 2026 | 8.35 | 8.60 | 8.20 | 8.46 | 8.46 | 0.83% | 239,633 |
| May 1, 2026 | 8.42 | 8.50 | 8.19 | 8.39 | 8.39 | -0.24% | 178,757 |
| Apr 30, 2026 | 8.09 | 8.64 | 8.00 | 8.41 | 8.41 | 4.34% | 357,130 |
| Apr 29, 2026 | 8.68 | 9.00 | 8.05 | 8.06 | 8.06 | -8.41% | 573,275 |
| Apr 28, 2026 | 8.77 | 9.33 | 8.66 | 8.80 | 8.80 | 0.11% | 461,704 |
| Apr 27, 2026 | 8.75 | 9.22 | 8.66 | 8.79 | 8.79 | 0.11% | 525,444 |
| Apr 24, 2026 | 8.97 | 9.40 | 8.66 | 8.78 | 8.78 | -2.12% | 385,146 |
| Apr 23, 2026 | 8.80 | 9.05 | 8.60 | 8.97 | 8.97 | 1.13% | 395,214 |
| Apr 22, 2026 | 9.39 | 9.55 | 8.56 | 8.87 | 8.87 | -6.24% | 796,531 |
| Apr 21, 2026 | 9.45 | 9.73 | 9.22 | 9.46 | 9.46 | 2.16% | 908,450 |
| Apr 20, 2026 | 9.33 | 9.46 | 9.21 | 9.26 | 9.26 | -0.96% | 872,944 |
| Apr 17, 2026 | 9.36 | 9.65 | 9.24 | 9.35 | 9.35 | 1.41% | 586,335 |
| Apr 16, 2026 | 9.43 | 9.43 | 9.06 | 9.22 | 9.22 | -1.81% | 244,478 |
| Apr 15, 2026 | 9.20 | 9.52 | 9.05 | 9.39 | 9.39 | 2.29% | 535,984 |
| Apr 14, 2026 | 8.99 | 9.25 | 8.50 | 9.18 | 9.18 | 2.57% | 584,398 |
| Apr 13, 2026 | 8.63 | 9.40 | 8.50 | 8.95 | 8.95 | 6.55% | 931,423 |
| Apr 10, 2026 | 8.86 | 9.07 | 8.11 | 8.40 | 8.40 | -5.14% | 290,236 |
| Apr 9, 2026 | 8.56 | 9.04 | 8.43 | 8.86 | 8.86 | 2.49% | 353,928 |
| Apr 8, 2026 | 8.75 | 8.92 | 8.41 | 8.64 | 8.64 | 2.86% | 421,275 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.08 | 8.40 | 8.40 | -5.72% | 380,115 |
| Apr 6, 2026 | 8.87 | 9.23 | 8.78 | 8.91 | 8.91 | - | 519,322 |
| Apr 2, 2026 | 8.80 | 9.09 | 8.80 | 8.91 | 8.91 | -1.33% | 164,854 |
| Apr 1, 2026 | 8.93 | 9.15 | 8.76 | 9.03 | 9.03 | 0.89% | 325,181 |
| Mar 31, 2026 | 8.84 | 9.06 | 8.79 | 8.95 | 8.95 | 3.11% | 196,090 |
| Mar 30, 2026 | 8.92 | 9.12 | 8.51 | 8.68 | 8.68 | -2.25% | 122,561 |
| Mar 27, 2026 | 9.23 | 9.36 | 8.86 | 8.88 | 8.88 | -3.79% | 143,749 |
| Mar 26, 2026 | 9.08 | 9.48 | 9.08 | 9.23 | 9.23 | -0.22% | 68,900 |