BridgeBio Oncology Therapeutics, Inc. BBOT
NASDAQ · United States · Health Technology
$3.89-0.05 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.89 | -1.27% | $3.97 | $4.05 | $3.88 | 486.00K |
| 2026-10-01 | $3.94 | -3.90% | $4.05 | $4.10 | $3.82 | 1.36M |
| 2026-09-30 | $4.10 | +4.59% | $3.94 | $4.15 | $3.88 | 736.30K |
| 2026-09-29 | $3.92 | +2.89% | $3.83 | $4.02 | $3.80 | 537.40K |
| 2026-09-28 | $3.81 | -3.54% | $3.91 | $3.92 | $3.79 | 476.60K |
| 2026-09-25 | $3.95 | -1.00% | $4.00 | $4.00 | $3.89 | 523.50K |
| 2026-09-24 | $3.99 | -4.09% | $4.15 | $4.17 | $3.90 | 656.60K |
| 2026-09-23 | $4.16 | -10.73% | $4.61 | $4.70 | $4.05 | 539.60K |
| 2026-09-22 | $4.66 | 0.00% | $4.63 | $4.81 | $4.60 | 509.10K |
| 2026-09-21 | $4.66 | -2.31% | $4.84 | $4.84 | $4.59 | 468.70K |
| 2026-09-18 | $4.77 | -2.45% | $4.86 | $4.86 | $4.69 | 1.23M |
| 2026-09-17 | $4.89 | +2.73% | $4.84 | $5.10 | $4.84 | 415.40K |
| 2026-09-16 | $4.76 | -2.46% | $4.93 | $4.99 | $4.71 | 855.30K |
| 2026-09-15 | $4.88 | -3.37% | $5.01 | $5.01 | $4.72 | 629.20K |
| 2026-09-14 | $5.05 | +2.02% | $4.91 | $5.18 | $4.85 | 956.00K |
| 2026-09-11 | $4.95 | -10.33% | $5.53 | $5.62 | $4.90 | 1.63M |
| 2026-09-10 | $5.52 | -18.28% | $6.78 | $6.78 | $5.48 | 2.79M |
| 2026-09-09 | $6.76 | -23.76% | $8.86 | $8.86 | $6.30 | 1.50M |
| 2026-09-08 | $8.86 | -1.34% | $8.88 | $9.05 | $8.77 | 152.50K |
| 2026-09-04 | $8.98 | +0.90% | $8.80 | $9.06 | $8.65 | 117.60K |
| 2026-09-03 | $8.90 | +0.11% | $8.93 | $9.04 | $8.66 | 139.20K |
| 2026-09-02 | $8.89 | +0.79% | $8.81 | $9.19 | $8.73 | 238.90K |
| 2026-09-01 | $8.82 | +0.23% | $8.70 | $8.90 | $8.53 | 145.60K |
| 2026-08-31 | $8.80 | +0.69% | $8.72 | $9.19 | $8.41 | 476.00K |
| 2026-08-28 | $8.74 | -4.79% | $9.16 | $9.16 | $8.69 | 195.00K |
| 2026-08-27 | $9.18 | -0.86% | $9.19 | $9.31 | $9.06 | 385.30K |
| 2026-08-26 | $9.26 | -1.17% | $9.36 | $9.47 | $9.04 | 247.20K |
| 2026-08-25 | $9.37 | +2.52% | $9.24 | $9.47 | $9.18 | 198.00K |
| 2026-08-24 | $9.14 | +0.66% | $9.10 | $9.36 | $8.80 | 338.50K |
| 2026-08-21 | $9.08 | 0.00% | $9.19 | $9.44 | $9.03 | 170.90K |
| 2026-08-20 | $9.08 | -5.42% | $9.55 | $9.78 | $9.08 | 203.30K |
| 2026-08-19 | $9.60 | +7.26% | $9.16 | $9.72 | $9.14 | 414.30K |
| 2026-08-18 | $8.95 | -1.00% | $9.02 | $9.13 | $8.82 | 446.90K |
| 2026-08-17 | $9.04 | -0.22% | $8.90 | $9.40 | $8.90 | 249.90K |
| 2026-08-14 | $9.06 | -1.84% | $9.22 | $9.49 | $8.80 | 227.50K |
| 2026-08-13 | $9.23 | -2.02% | $9.48 | $9.61 | $9.20 | 303.80K |
| 2026-08-12 | $9.42 | +2.39% | $9.07 | $9.46 | $9.00 | 150.50K |
| 2026-08-11 | $9.20 | -0.86% | $9.33 | $9.44 | $9.10 | 202.00K |
| 2026-08-10 | $9.28 | -0.54% | $9.30 | $9.62 | $9.24 | 208.90K |
| 2026-08-07 | $9.33 | +6.26% | $8.91 | $9.42 | $8.89 | 219.40K |
| 2026-08-06 | $8.78 | -2.01% | $8.98 | $9.31 | $8.75 | 187.00K |
| 2026-08-05 | $8.96 | +1.01% | $8.83 | $9.02 | $8.76 | 147.40K |
| 2026-08-04 | $8.87 | +7.52% | $8.27 | $8.87 | $8.23 | 507.10K |
| 2026-08-03 | $8.25 | +1.98% | $8.14 | $8.47 | $8.00 | 210.10K |
| 2026-07-31 | $8.09 | -4.82% | $8.50 | $8.59 | $8.01 | 368.20K |
| 2026-07-30 | $8.50 | +3.22% | $8.27 | $8.65 | $8.10 | 293.40K |
| 2026-07-29 | $8.23 | -4.13% | $8.64 | $8.72 | $8.10 | 386.80K |
| 2026-07-28 | $8.59 | -1.83% | $8.77 | $8.85 | $8.46 | 129.20K |
| 2026-07-27 | $8.75 | -0.79% | $9.00 | $9.26 | $8.72 | 240.90K |
| 2026-07-24 | $8.82 | +1.15% | $8.75 | $8.95 | $8.41 | 186.10K |
| 2026-07-23 | $8.72 | -2.02% | $8.83 | $8.96 | $8.61 | 257.70K |
| 2026-07-22 | $8.90 | +2.06% | $8.72 | $9.36 | $8.71 | 308.00K |
| 2026-07-21 | $8.72 | +3.56% | $8.46 | $9.15 | $8.33 | 429.50K |
| 2026-07-20 | $8.42 | -1.64% | $8.56 | $8.59 | $8.27 | 204.00K |
| 2026-07-17 | $8.56 | +3.01% | $8.26 | $8.61 | $7.93 | 269.70K |
| 2026-07-16 | $8.31 | -1.19% | $8.38 | $8.59 | $8.07 | 347.30K |
| 2026-07-15 | $8.41 | -4.65% | $8.80 | $8.81 | $8.32 | 468.30K |
| 2026-07-14 | $8.82 | +3.52% | $8.52 | $9.05 | $8.39 | 424.40K |
| 2026-07-13 | $8.52 | +2.40% | $8.29 | $8.58 | $8.05 | 495.30K |
| 2026-07-10 | $8.32 | -8.47% | $9.11 | $9.23 | $8.30 | 389.50K |
| 2026-07-09 | $9.09 | +0.78% | $9.03 | $9.45 | $8.85 | 558.90K |
| 2026-07-08 | $9.02 | +8.81% | $8.93 | $9.46 | $8.40 | 723.50K |
| 2026-07-07 | $8.29 | -1.43% | $8.47 | $8.63 | $8.12 | 369.40K |
| 2026-07-06 | $8.41 | +3.70% | $8.14 | $8.60 | $8.05 | 263.90K |
| 2026-07-02 | $8.11 | +3.97% | $7.85 | $8.29 | $7.72 | 401.40K |
| 2026-07-01 | $7.80 | +2.36% | $7.62 | $8.07 | $7.57 | 479.40K |
| 2026-06-30 | $7.62 | -0.52% | $7.67 | $8.01 | $7.51 | 397.50K |
| 2026-06-29 | $7.66 | +3.51% | $7.41 | $7.67 | $7.29 | 235.80K |
| 2026-06-26 | $7.40 | -3.77% | $7.68 | $7.97 | $7.30 | 716.00K |
| 2026-06-25 | $7.69 | +3.36% | $7.45 | $8.02 | $7.39 | 475.20K |
| 2026-06-24 | $7.44 | -0.80% | $7.49 | $7.59 | $7.30 | 357.70K |
| 2026-06-23 | $7.50 | -4.70% | $7.72 | $7.99 | $7.47 | 805.70K |
| 2026-06-22 | $7.87 | +4.10% | $7.73 | $8.05 | $7.66 | 939.10K |
| 2026-06-18 | $7.56 | -1.56% | $7.72 | $7.85 | $7.52 | 2.29M |
| 2026-06-17 | $7.68 | -0.65% | $7.82 | $8.10 | $7.56 | 557.30K |
| 2026-06-16 | $7.73 | 0.00% | $7.80 | $7.95 | $7.46 | 551.10K |
| 2026-06-15 | $7.73 | -0.26% | $7.80 | $7.96 | $7.55 | 344.70K |
| 2026-06-12 | $7.75 | +3.89% | $7.46 | $7.82 | $7.44 | 227.60K |
| 2026-06-11 | $7.46 | +4.78% | $7.12 | $7.55 | $7.00 | 285.90K |
| 2026-06-10 | $7.12 | -1.93% | $7.23 | $7.59 | $7.07 | 308.10K |
| 2026-06-09 | $7.26 | -6.68% | $7.95 | $8.15 | $7.23 | 526.20K |
| 2026-06-08 | $7.78 | -0.38% | $8.09 | $8.10 | $7.70 | 206.70K |
| 2026-06-05 | $7.81 | -5.10% | $8.26 | $8.26 | $7.63 | 306.60K |
| 2026-06-04 | $8.23 | +2.49% | $8.11 | $8.32 | $8.05 | 93.70K |
| 2026-06-03 | $8.03 | -2.90% | $8.20 | $8.26 | $7.86 | 174.70K |
| 2026-06-02 | $8.27 | -3.27% | $8.60 | $8.75 | $8.21 | 135.40K |
| 2026-06-01 | $8.55 | -4.68% | $8.95 | $8.95 | $8.51 | 187.90K |
| 2026-05-29 | $8.97 | +1.47% | $8.79 | $9.25 | $8.57 | 246.40K |
| 2026-05-28 | $8.84 | +3.63% | $8.50 | $8.93 | $8.41 | 124.30K |
| 2026-05-27 | $8.53 | +1.91% | $8.37 | $8.75 | $8.33 | 531.80K |