BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
8.78
-0.19 (-2.12%)
At close: Apr 24, 2026, 4:00 PM EDT
8.95
+0.17 (1.94%)
After-hours: Apr 24, 2026, 5:29 PM EDT
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.97 | 9.40 | 8.66 | 8.78 | 8.78 | -2.12% | 384,946 |
| Apr 23, 2026 | 8.80 | 9.05 | 8.60 | 8.97 | 8.97 | 1.13% | 394,914 |
| Apr 22, 2026 | 9.39 | 9.55 | 8.56 | 8.87 | 8.87 | -6.24% | 795,972 |
| Apr 21, 2026 | 9.45 | 9.73 | 9.22 | 9.46 | 9.46 | 2.16% | 905,402 |
| Apr 20, 2026 | 9.33 | 9.46 | 9.21 | 9.26 | 9.26 | -0.96% | 580,628 |
| Apr 17, 2026 | 9.36 | 9.65 | 9.24 | 9.35 | 9.35 | 1.41% | 586,325 |
| Apr 16, 2026 | 9.43 | 9.43 | 9.06 | 9.22 | 9.22 | -1.81% | 244,277 |
| Apr 15, 2026 | 9.20 | 9.52 | 9.05 | 9.39 | 9.39 | 2.29% | 521,984 |
| Apr 14, 2026 | 8.99 | 9.25 | 8.50 | 9.18 | 9.18 | 2.57% | 582,898 |
| Apr 13, 2026 | 8.63 | 9.40 | 8.50 | 8.95 | 8.95 | 6.55% | 931,322 |
| 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% | 353,915 |
| Apr 8, 2026 | 8.75 | 8.92 | 8.41 | 8.64 | 8.64 | 2.86% | 416,192 |
| 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 | - | 519,312 |
| Apr 2, 2026 | 8.80 | 9.09 | 8.80 | 8.91 | 8.91 | -1.33% | 164,852 |
| 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% | 143,684 |
| Mar 26, 2026 | 9.08 | 9.48 | 9.08 | 9.23 | 9.23 | -0.22% | 68,591 |
| Mar 25, 2026 | 8.86 | 9.39 | 8.86 | 9.25 | 9.25 | 6.08% | 97,773 |
| Mar 24, 2026 | 8.75 | 8.95 | 8.58 | 8.72 | 8.72 | -1.02% | 96,610 |
| Mar 23, 2026 | 8.80 | 8.94 | 8.60 | 8.81 | 8.81 | 1.50% | 101,405 |
| Mar 20, 2026 | 9.18 | 9.20 | 8.67 | 8.68 | 8.68 | -4.09% | 86,645 |
| Mar 19, 2026 | 8.82 | 9.56 | 8.74 | 9.05 | 9.05 | 1.91% | 78,784 |
| Mar 18, 2026 | 9.50 | 9.50 | 8.84 | 8.88 | 8.88 | -6.33% | 167,352 |
| Mar 17, 2026 | 9.09 | 9.48 | 9.00 | 9.48 | 9.48 | 4.12% | 127,729 |
| Mar 16, 2026 | 9.25 | 9.34 | 8.91 | 9.11 | 9.11 | 0.17% | 114,148 |
| Mar 13, 2026 | 9.25 | 9.29 | 8.80 | 9.09 | 9.09 | -0.44% | 191,896 |
| Mar 12, 2026 | 9.96 | 10.02 | 9.12 | 9.13 | 9.13 | -8.61% | 215,478 |
| Mar 11, 2026 | 10.19 | 10.33 | 9.88 | 9.99 | 9.99 | -1.96% | 114,543 |
| Mar 10, 2026 | 10.37 | 10.46 | 10.12 | 10.19 | 10.19 | -1.16% | 153,429 |
| Mar 9, 2026 | 10.48 | 10.78 | 10.14 | 10.31 | 10.31 | -1.06% | 151,318 |
| Mar 6, 2026 | 10.45 | 11.02 | 9.96 | 10.42 | 10.42 | 5.36% | 369,648 |
| Mar 5, 2026 | 10.17 | 10.17 | 9.67 | 9.89 | 9.89 | -2.75% | 165,285 |
| Mar 4, 2026 | 9.75 | 10.31 | 9.60 | 10.17 | 10.17 | 4.41% | 284,700 |
| Mar 3, 2026 | 10.01 | 10.04 | 9.66 | 9.74 | 9.74 | -3.37% | 118,269 |
| Mar 2, 2026 | 9.96 | 10.59 | 9.50 | 10.08 | 10.08 | 0.50% | 184,837 |
| Feb 27, 2026 | 10.25 | 10.38 | 9.95 | 10.03 | 10.03 | -2.15% | 152,797 |
| Feb 26, 2026 | 10.28 | 10.41 | 9.90 | 10.25 | 10.25 | -0.49% | 440,159 |
| Feb 25, 2026 | 10.32 | 10.56 | 10.17 | 10.30 | 10.30 | -0.19% | 187,002 |
| Feb 24, 2026 | 10.27 | 10.49 | 10.10 | 10.32 | 10.32 | 1.67% | 382,345 |
| Feb 23, 2026 | 9.93 | 10.33 | 9.87 | 10.15 | 10.15 | 1.70% | 359,439 |
| Feb 20, 2026 | 10.00 | 10.19 | 9.80 | 9.98 | 9.98 | -1.38% | 205,737 |
| Feb 19, 2026 | 10.71 | 10.98 | 9.98 | 10.12 | 10.12 | -5.51% | 339,331 |
| Feb 18, 2026 | 10.66 | 11.28 | 10.50 | 10.71 | 10.71 | 0.47% | 555,005 |
| Feb 17, 2026 | 11.25 | 11.45 | 10.54 | 10.66 | 10.66 | -5.24% | 214,744 |
| Feb 13, 2026 | 11.42 | 11.73 | 11.10 | 11.25 | 11.25 | -1.49% | 218,817 |
| Feb 12, 2026 | 12.02 | 12.24 | 11.00 | 11.42 | 11.42 | -5.15% | 323,202 |