NASDAQ : BBOT
BridgeBio Oncology Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 216.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BridgeBio Oncology Therapeutics, Inc. (BBOT) closed at 2.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.64 | 2.64 | 2.295 | 2.31 | 580,462 | -11.83% |
| 2026-10-30 | 2.7 | 2.74 | 2.605 | 2.62 | 314,785 | -2.96% |
| 2026-10-29 | 2.81 | 2.948 | 2.69 | 2.7 | 357,038 | -3.57% |
| 2026-10-28 | 2.67 | 2.855 | 2.61 | 2.8 | 482,217 | +4.09% |
| 2026-10-27 | 2.65 | 2.725 | 2.51 | 2.69 | 1,755,926 | +1.89% |
| 2026-10-26 | 2.66 | 2.68 | 2.61 | 2.64 | 483,080 | -0.75% |
| 2026-10-23 | 2.83 | 2.83 | 2.6 | 2.66 | 737,352 | -6.67% |
| 2026-10-22 | 2.66 | 2.85 | 2.66 | 2.85 | 661,895 | +6.34% |
| 2026-10-21 | 2.71 | 2.855 | 2.66 | 2.68 | 942,242 | -1.47% |
| 2026-10-20 | 2.85 | 2.98 | 2.7 | 2.72 | 660,932 | -4.56% |
| 2026-10-19 | 2.84 | 2.9 | 2.79 | 2.85 | 695,643 | +1.06% |
| 2026-10-16 | 2.95 | 2.95 | 2.81 | 2.82 | 480,774 | -4.41% |
| 2026-10-15 | 2.9 | 3.304 | 2.86 | 2.95 | 473,894 | +1.55% |
| 2026-10-14 | 2.94 | 3.07 | 2.88 | 2.905 | 440,619 | -1.53% |
| 2026-10-13 | 3.24 | 3.34 | 2.93 | 2.95 | 505,681 | -9.51% |
| 2026-10-12 | 3.31 | 3.37 | 3.23 | 3.26 | 233,972 | -1.51% |
| 2026-10-09 | 3.43 | 3.5 | 3.295 | 3.31 | 471,952 | -3.22% |
| 2026-10-08 | 3.43 | 3.43 | 3.27 | 3.42 | 566,215 | -0.58% |
| 2026-10-07 | 3.46 | 3.57 | 3.36 | 3.44 | 321,385 | -1.71% |
| 2026-10-06 | 3.6 | 3.72 | 3.48 | 3.5 | 660,105 | -2.78% |
| 2026-10-05 | 3.88 | 3.88 | 3.575 | 3.6 | 481,654 | -7.46% |
| 2026-10-02 | 3.97 | 4.045 | 3.88 | 3.89 | 486,002 | -1.27% |
| 2026-10-01 | 4.05 | 4.1 | 3.82 | 3.94 | 1,363,713 | -3.90% |
| 2026-09-30 | 3.94 | 4.15 | 3.875 | 4.1 | 736,320 | +4.59% |
| 2026-09-29 | 3.83 | 4.02 | 3.8 | 3.92 | 537,352 | +2.89% |
| 2026-09-28 | 3.91 | 3.925 | 3.79 | 3.81 | 476,625 | -3.54% |
| 2026-09-25 | 4 | 4 | 3.89 | 3.95 | 523,562 | -1.00% |
| 2026-09-24 | 4.15 | 4.17 | 3.9 | 3.99 | 656,661 | -4.09% |
| 2026-09-23 | 4.61 | 4.7 | 4.05 | 4.16 | 540,245 | -10.73% |
| 2026-09-22 | 4.63 | 4.81 | 4.6 | 4.66 | 509,117 | +0.00% |
| 2026-09-21 | 4.84 | 4.84 | 4.594 | 4.66 | 468,725 | -2.31% |
| 2026-09-18 | 4.86 | 4.86 | 4.69 | 4.77 | 1,229,848 | -2.45% |
| 2026-09-17 | 4.84 | 5.1 | 4.84 | 4.89 | 417,384 | +2.73% |
| 2026-09-16 | 4.93 | 4.99 | 4.71 | 4.76 | 855,553 | -2.46% |
| 2026-09-15 | 5.01 | 5.015 | 4.72 | 4.88 | 629,204 | -3.37% |
| 2026-09-14 | 4.91 | 5.18 | 4.85 | 5.05 | 956,104 | +2.02% |
| 2026-09-11 | 5.53 | 5.616 | 4.9 | 4.95 | 1,631,034 | -10.33% |
| 2026-09-10 | 6.785 | 6.785 | 5.48 | 5.52 | 2,790,385 | -18.28% |
| 2026-09-09 | 8.86 | 8.86 | 6.295 | 6.755 | 1,499,708 | -23.76% |
| 2026-09-08 | 8.88 | 9.05 | 8.775 | 8.86 | 154,113 | -1.34% |
| 2026-09-04 | 8.8 | 9.06 | 8.65 | 8.98 | 117,621 | +0.90% |
| 2026-09-03 | 8.93 | 9.041 | 8.66 | 8.9 | 139,211 | +0.11% |
| 2026-09-02 | 8.81 | 9.185 | 8.73 | 8.89 | 238,879 | +0.79% |
| 2026-09-01 | 8.7 | 8.9 | 8.535 | 8.82 | 146,125 | +0.23% |
| 2026-08-31 | 8.72 | 9.195 | 8.41 | 8.8 | 476,038 | +0.69% |
| 2026-08-28 | 9.16 | 9.16 | 8.69 | 8.74 | 195,036 | -4.79% |
| 2026-08-27 | 9.19 | 9.315 | 9.06 | 9.18 | 385,266 | -0.86% |
| 2026-08-26 | 9.36 | 9.47 | 9.04 | 9.26 | 247,152 | -1.17% |
| 2026-08-25 | 9.24 | 9.473 | 9.18 | 9.37 | 197,974 | +2.52% |
| 2026-08-24 | 9.1 | 9.358 | 8.8 | 9.14 | 338,518 | +0.66% |
| 2026-08-21 | 9.19 | 9.435 | 9.03 | 9.08 | 171,565 | +0.00% |
| 2026-08-20 | 9.55 | 9.78 | 9.08 | 9.08 | 203,262 | -5.42% |
| 2026-08-19 | 9.16 | 9.72 | 9.14 | 9.6 | 414,324 | +7.26% |
| 2026-08-18 | 9.02 | 9.125 | 8.82 | 8.95 | 446,873 | -1.00% |
| 2026-08-17 | 8.9 | 9.4 | 8.9 | 9.04 | 249,911 | -0.22% |
| 2026-08-14 | 9.22 | 9.49 | 8.8 | 9.06 | 227,475 | -1.84% |
| 2026-08-13 | 9.48 | 9.61 | 9.2 | 9.23 | 303,826 | -2.02% |
| 2026-08-12 | 9.07 | 9.46 | 9 | 9.42 | 150,524 | +2.39% |
| 2026-08-11 | 9.33 | 9.44 | 9.095 | 9.2 | 202,033 | -0.86% |
| 2026-08-10 | 9.3 | 9.62 | 9.24 | 9.28 | 208,915 | -0.54% |
| 2026-08-07 | 8.91 | 9.42 | 8.89 | 9.33 | 219,413 | +6.26% |
| 2026-08-06 | 8.98 | 9.31 | 8.75 | 8.78 | 186,961 | -2.01% |
| 2026-08-05 | 8.83 | 9.02 | 8.76 | 8.96 | 147,403 | +1.01% |
| 2026-08-04 | 8.27 | 8.87 | 8.225 | 8.87 | 507,090 | +7.52% |
| 2026-08-03 | 8.14 | 8.47 | 8 | 8.25 | 210,116 | +1.98% |
| 2026-07-31 | 8.5 | 8.59 | 8.01 | 8.09 | 368,245 | -4.82% |
| 2026-07-30 | 8.27 | 8.645 | 8.1 | 8.5 | 293,437 | +3.22% |
| 2026-07-29 | 8.64 | 8.72 | 8.095 | 8.235 | 386,773 | -4.13% |
| 2026-07-28 | 8.77 | 8.85 | 8.46 | 8.59 | 129,180 | -1.83% |
| 2026-07-27 | 9 | 9.26 | 8.72 | 8.75 | 240,885 | -0.79% |
| 2026-07-24 | 8.75 | 8.95 | 8.41 | 8.82 | 186,153 | +1.15% |
| 2026-07-23 | 8.83 | 8.96 | 8.615 | 8.72 | 257,697 | -2.02% |
| 2026-07-22 | 8.72 | 9.36 | 8.71 | 8.9 | 308,045 | +2.06% |
| 2026-07-21 | 8.46 | 9.15 | 8.33 | 8.72 | 429,477 | +3.56% |
| 2026-07-20 | 8.56 | 8.59 | 8.27 | 8.42 | 203,977 | -1.64% |
| 2026-07-17 | 8.26 | 8.61 | 7.935 | 8.56 | 269,658 | +3.01% |
| 2026-07-16 | 8.38 | 8.585 | 8.068 | 8.31 | 347,278 | -1.19% |
| 2026-07-15 | 8.8 | 8.81 | 8.32 | 8.41 | 468,279 | -4.65% |
| 2026-07-14 | 8.52 | 9.05 | 8.39 | 8.82 | 424,376 | +3.52% |
| 2026-07-13 | 8.29 | 8.58 | 8.045 | 8.52 | 495,280 | +2.40% |
| 2026-07-10 | 9.11 | 9.235 | 8.3 | 8.32 | 389,512 | -8.47% |
| 2026-07-09 | 9.03 | 9.45 | 8.85 | 9.09 | 558,851 | +0.78% |
| 2026-07-08 | 8.93 | 9.46 | 8.4 | 9.02 | 723,652 | +8.81% |
| 2026-07-07 | 8.47 | 8.625 | 8.12 | 8.29 | 369,376 | -1.43% |
| 2026-07-06 | 8.14 | 8.6 | 8.05 | 8.41 | 263,881 | +3.70% |
| 2026-07-02 | 7.85 | 8.29 | 7.72 | 8.11 | 401,580 | +3.97% |
| 2026-07-01 | 7.62 | 8.075 | 7.575 | 7.8 | 479,386 | +2.36% |
| 2026-06-30 | 7.67 | 8.013 | 7.51 | 7.62 | 397,467 | -0.52% |
| 2026-06-29 | 7.41 | 7.67 | 7.29 | 7.66 | 235,826 | +3.51% |
| 2026-06-26 | 7.68 | 7.972 | 7.3 | 7.4 | 715,985 | -3.77% |
| 2026-06-25 | 7.45 | 8.02 | 7.39 | 7.69 | 475,208 | +3.36% |
| 2026-06-24 | 7.49 | 7.59 | 7.3 | 7.44 | 357,675 | -0.80% |
| 2026-06-23 | 7.72 | 7.995 | 7.47 | 7.5 | 805,701 | -4.70% |
| 2026-06-22 | 7.73 | 8.05 | 7.66 | 7.87 | 939,129 | +4.10% |
| 2026-06-18 | 7.72 | 7.85 | 7.52 | 7.56 | 2,293,216 | -1.56% |
| 2026-06-17 | 7.82 | 8.1 | 7.56 | 7.68 | 557,271 | -0.65% |
| 2026-06-16 | 7.8 | 7.95 | 7.46 | 7.73 | 551,143 | +0.00% |
| 2026-06-15 | 7.8 | 7.96 | 7.555 | 7.73 | 344,677 | -0.26% |
| 2026-06-12 | 7.46 | 7.815 | 7.44 | 7.75 | 227,617 | +3.89% |
| 2026-06-11 | 7.12 | 7.55 | 7 | 7.46 | 286,081 | +4.78% |
| 2026-06-10 | 7.23 | 7.595 | 7.07 | 7.12 | 308,079 | -1.93% |
| 2026-06-09 | 7.95 | 8.15 | 7.23 | 7.26 | 526,212 | -6.68% |
| 2026-06-08 | 8.09 | 8.1 | 7.7 | 7.78 | 206,708 | -0.38% |
| 2026-06-05 | 8.26 | 8.26 | 7.63 | 7.81 | 306,636 | -5.10% |
| 2026-06-04 | 8.11 | 8.325 | 8.045 | 8.23 | 93,748 | +2.49% |
| 2026-06-03 | 8.2 | 8.26 | 7.855 | 8.03 | 174,693 | -2.90% |
| 2026-06-02 | 8.6 | 8.75 | 8.21 | 8.27 | 135,539 | -3.27% |
| 2026-06-01 | 8.95 | 8.95 | 8.51 | 8.55 | 187,931 | -4.68% |
| 2026-05-29 | 8.79 | 9.25 | 8.57 | 8.97 | 246,379 | +1.47% |
| 2026-05-28 | 8.5 | 8.925 | 8.41 | 8.84 | 124,324 | +3.63% |
| 2026-05-27 | 8.37 | 8.75 | 8.33 | 8.53 | 531,783 | +1.91% |
| 2026-05-26 | 8.55 | 8.71 | 7.96 | 8.37 | 416,462 | -2.11% |
| 2026-05-22 | 9.02 | 9.25 | 8.4 | 8.55 | 747,184 | -6.15% |
| 2026-05-21 | 8.71 | 9.26 | 8.65 | 9.11 | 497,294 | +3.41% |
| 2026-05-20 | 8.61 | 9.1 | 8.61 | 8.81 | 461,379 | +1.03% |
| 2026-05-19 | 8.65 | 8.85 | 8.41 | 8.72 | 629,752 | -0.34% |
| 2026-05-18 | 8.46 | 8.78 | 8.16 | 8.75 | 558,876 | +2.82% |
| 2026-05-15 | 8.37 | 8.55 | 8.06 | 8.51 | 816,016 | +0.00% |
| 2026-05-14 | 8.09 | 8.63 | 7.7 | 8.51 | 343,231 | +5.32% |
| 2026-05-13 | 7.99 | 8.1 | 7.6 | 8.08 | 284,706 | -0.62% |