BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
9.33
+0.55 (6.26%)
Aug 7, 2026, 4:00 PM EDT - Market closed
BBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.91 | 9.42 | 8.89 | 9.33 | 9.33 | 6.26% | 219,409 |
| Aug 6, 2026 | 8.98 | 9.31 | 8.75 | 8.78 | 8.78 | -2.01% | 186,960 |
| Aug 5, 2026 | 8.83 | 9.02 | 8.76 | 8.96 | 8.96 | 1.01% | 147,366 |
| Aug 4, 2026 | 8.27 | 8.87 | 8.23 | 8.87 | 8.87 | 7.52% | 506,435 |
| 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 |
| Jul 9, 2026 | 9.03 | 9.45 | 8.85 | 9.09 | 9.09 | 0.78% | 558,851 |
| Jul 8, 2026 | 8.93 | 9.46 | 8.40 | 9.02 | 9.02 | 8.81% | 723,652 |
| Jul 7, 2026 | 8.47 | 8.63 | 8.12 | 8.29 | 8.29 | -1.43% | 369,376 |
| Jul 6, 2026 | 8.14 | 8.60 | 8.05 | 8.41 | 8.41 | 3.70% | 263,881 |
| Jul 2, 2026 | 7.85 | 8.29 | 7.72 | 8.11 | 8.11 | 3.97% | 401,580 |
| Jul 1, 2026 | 7.62 | 8.08 | 7.58 | 7.80 | 7.80 | 2.36% | 479,386 |
| Jun 30, 2026 | 7.67 | 8.01 | 7.51 | 7.62 | 7.62 | -0.52% | 397,467 |
| Jun 29, 2026 | 7.41 | 7.67 | 7.29 | 7.66 | 7.66 | 3.51% | 235,826 |
| Jun 26, 2026 | 7.68 | 7.97 | 7.30 | 7.40 | 7.40 | -3.77% | 715,985 |
| Jun 25, 2026 | 7.45 | 8.02 | 7.39 | 7.69 | 7.69 | 3.36% | 475,208 |
| Jun 24, 2026 | 7.49 | 7.59 | 7.30 | 7.44 | 7.44 | -0.80% | 357,675 |
| Jun 23, 2026 | 7.72 | 8.00 | 7.47 | 7.50 | 7.50 | -4.70% | 805,701 |
| Jun 22, 2026 | 7.73 | 8.05 | 7.66 | 7.87 | 7.87 | 4.10% | 939,129 |
| Jun 18, 2026 | 7.72 | 7.85 | 7.52 | 7.56 | 7.56 | -1.56% | 2,293,216 |
| Jun 17, 2026 | 7.82 | 8.10 | 7.56 | 7.68 | 7.68 | -0.65% | 557,271 |
| Jun 16, 2026 | 7.80 | 7.95 | 7.46 | 7.73 | 7.73 | - | 551,143 |
| Jun 15, 2026 | 7.80 | 7.96 | 7.56 | 7.73 | 7.73 | -0.26% | 344,677 |
| Jun 12, 2026 | 7.46 | 7.82 | 7.44 | 7.75 | 7.75 | 3.89% | 227,617 |
| Jun 11, 2026 | 7.12 | 7.55 | 7.00 | 7.46 | 7.46 | 4.78% | 286,081 |
| Jun 10, 2026 | 7.23 | 7.60 | 7.07 | 7.12 | 7.12 | -1.93% | 308,079 |
| Jun 9, 2026 | 7.95 | 8.15 | 7.23 | 7.26 | 7.26 | -6.68% | 526,212 |
| Jun 8, 2026 | 8.09 | 8.10 | 7.70 | 7.78 | 7.78 | -0.38% | 206,708 |
| Jun 5, 2026 | 8.26 | 8.26 | 7.63 | 7.81 | 7.81 | -5.10% | 306,636 |
| Jun 4, 2026 | 8.11 | 8.33 | 8.05 | 8.23 | 8.23 | 2.49% | 93,748 |
| Jun 3, 2026 | 8.20 | 8.26 | 7.86 | 8.03 | 8.03 | -2.90% | 174,693 |
| Jun 2, 2026 | 8.60 | 8.75 | 8.21 | 8.27 | 8.27 | -3.27% | 135,539 |
| 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% | 124,324 |