BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
2.620
-0.080 (-2.96%)
Oct 30, 2026, 4:00 PM EDT - Market closed
BBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.70 | 2.74 | 2.61 | 2.62 | 2.62 | -2.96% | 314,785 |
| Oct 29, 2026 | 2.81 | 2.95 | 2.69 | 2.70 | 2.70 | -3.57% | 357,038 |
| Oct 28, 2026 | 2.67 | 2.86 | 2.61 | 2.80 | 2.80 | 4.09% | 482,217 |
| Oct 27, 2026 | 2.65 | 2.73 | 2.51 | 2.69 | 2.69 | 1.89% | 1,755,926 |
| Oct 26, 2026 | 2.66 | 2.68 | 2.61 | 2.64 | 2.64 | -0.75% | 483,080 |
| Oct 23, 2026 | 2.83 | 2.83 | 2.60 | 2.66 | 2.66 | -6.67% | 737,352 |
| Oct 22, 2026 | 2.66 | 2.85 | 2.66 | 2.85 | 2.85 | 6.34% | 661,895 |
| Oct 21, 2026 | 2.71 | 2.86 | 2.66 | 2.68 | 2.68 | -1.47% | 942,242 |
| Oct 20, 2026 | 2.85 | 2.98 | 2.70 | 2.72 | 2.72 | -4.56% | 660,932 |
| Oct 19, 2026 | 2.84 | 2.90 | 2.79 | 2.85 | 2.85 | 1.06% | 695,643 |
| Oct 16, 2026 | 2.95 | 2.95 | 2.81 | 2.82 | 2.82 | -4.41% | 480,774 |
| Oct 15, 2026 | 2.90 | 3.30 | 2.86 | 2.95 | 2.95 | 1.55% | 473,894 |
| Oct 14, 2026 | 2.94 | 3.07 | 2.88 | 2.91 | 2.91 | -1.53% | 440,619 |
| Oct 13, 2026 | 3.24 | 3.34 | 2.93 | 2.95 | 2.95 | -9.51% | 505,681 |
| Oct 12, 2026 | 3.31 | 3.37 | 3.23 | 3.26 | 3.26 | -1.51% | 233,972 |
| Oct 9, 2026 | 3.43 | 3.50 | 3.30 | 3.31 | 3.31 | -3.22% | 471,952 |
| Oct 8, 2026 | 3.43 | 3.43 | 3.27 | 3.42 | 3.42 | -0.58% | 566,215 |
| Oct 7, 2026 | 3.46 | 3.57 | 3.36 | 3.44 | 3.44 | -1.71% | 321,385 |
| Oct 6, 2026 | 3.60 | 3.72 | 3.48 | 3.50 | 3.50 | -2.78% | 660,105 |
| Oct 5, 2026 | 3.88 | 3.88 | 3.58 | 3.60 | 3.60 | -7.46% | 481,654 |
| Oct 2, 2026 | 3.97 | 4.05 | 3.88 | 3.89 | 3.89 | -1.27% | 486,002 |
| Oct 1, 2026 | 4.05 | 4.10 | 3.82 | 3.94 | 3.94 | -3.90% | 1,363,713 |
| Sep 30, 2026 | 3.94 | 4.15 | 3.88 | 4.10 | 4.10 | 4.59% | 736,320 |
| Sep 29, 2026 | 3.83 | 4.02 | 3.80 | 3.92 | 3.92 | 2.89% | 537,352 |
| Sep 28, 2026 | 3.91 | 3.93 | 3.79 | 3.81 | 3.81 | -3.54% | 476,625 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.89 | 3.95 | 3.95 | -1.00% | 523,562 |
| Sep 24, 2026 | 4.15 | 4.17 | 3.90 | 3.99 | 3.99 | -4.09% | 656,661 |
| Sep 23, 2026 | 4.61 | 4.70 | 4.05 | 4.16 | 4.16 | -10.73% | 540,245 |
| Sep 22, 2026 | 4.63 | 4.81 | 4.60 | 4.66 | 4.66 | - | 509,117 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.59 | 4.66 | 4.66 | -2.31% | 468,725 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.69 | 4.77 | 4.77 | -2.45% | 1,229,848 |
| Sep 17, 2026 | 4.84 | 5.10 | 4.84 | 4.89 | 4.89 | 2.73% | 417,384 |
| Sep 16, 2026 | 4.93 | 4.99 | 4.71 | 4.76 | 4.76 | -2.46% | 855,553 |
| Sep 15, 2026 | 5.01 | 5.02 | 4.72 | 4.88 | 4.88 | -3.37% | 629,204 |
| Sep 14, 2026 | 4.91 | 5.18 | 4.85 | 5.05 | 5.05 | 2.02% | 956,104 |
| Sep 11, 2026 | 5.53 | 5.62 | 4.90 | 4.95 | 4.95 | -10.33% | 1,631,034 |
| Sep 10, 2026 | 6.79 | 6.79 | 5.48 | 5.52 | 5.52 | -18.28% | 2,790,385 |
| Sep 9, 2026 | 8.86 | 8.86 | 6.30 | 6.76 | 6.76 | -23.76% | 1,499,708 |
| Sep 8, 2026 | 8.88 | 9.05 | 8.78 | 8.86 | 8.86 | -1.34% | 154,113 |
| 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 |