BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
11.70
-0.12 (-1.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.72 | 11.94 | 11.37 | 11.70 | 11.70 | -1.02% | 122,268 |
| Sep 25, 2025 | 11.28 | 11.90 | 11.12 | 11.82 | 11.82 | 3.87% | 275,031 |
| Sep 24, 2025 | 11.12 | 11.79 | 11.12 | 11.38 | 11.38 | 1.20% | 128,904 |
| Sep 23, 2025 | 11.95 | 11.97 | 11.10 | 11.25 | 11.25 | -6.99% | 224,164 |
| Sep 22, 2025 | 10.94 | 12.20 | 10.90 | 12.09 | 12.09 | 5.87% | 216,418 |
| Sep 19, 2025 | 10.73 | 12.26 | 10.70 | 11.42 | 11.42 | 5.55% | 3,226,153 |
| Sep 18, 2025 | 10.70 | 12.35 | 10.67 | 10.82 | 10.82 | 0.28% | 331,257 |
| Sep 17, 2025 | 10.30 | 11.55 | 10.15 | 10.79 | 10.79 | 8.01% | 379,325 |
| Sep 16, 2025 | 9.61 | 10.42 | 9.61 | 9.99 | 9.99 | 2.67% | 279,873 |
| Sep 15, 2025 | 10.68 | 11.24 | 9.50 | 9.73 | 9.73 | -6.35% | 182,701 |
| Sep 12, 2025 | 10.05 | 11.29 | 10.05 | 10.39 | 10.39 | 2.16% | 194,441 |
| Sep 11, 2025 | 9.95 | 10.60 | 9.94 | 10.17 | 10.17 | 1.19% | 213,555 |
| Sep 10, 2025 | 10.23 | 10.57 | 9.94 | 10.05 | 10.05 | -1.76% | 173,558 |
| Sep 9, 2025 | 10.80 | 11.68 | 10.01 | 10.23 | 10.23 | -7.08% | 214,623 |
| Sep 8, 2025 | 10.17 | 12.49 | 9.83 | 11.01 | 11.01 | 11.21% | 795,617 |
| Sep 5, 2025 | 9.91 | 10.01 | 9.47 | 9.90 | 9.90 | -1.79% | 132,284 |
| Sep 4, 2025 | 10.10 | 10.51 | 9.70 | 10.08 | 10.08 | 2.44% | 298,533 |
| Sep 3, 2025 | 9.60 | 9.99 | 9.43 | 9.84 | 9.84 | 2.71% | 77,101 |
| Sep 2, 2025 | 9.02 | 9.79 | 8.79 | 9.58 | 9.58 | 7.16% | 220,253 |
| Aug 29, 2025 | 9.65 | 9.95 | 8.80 | 8.94 | 8.94 | -5.40% | 244,890 |
| Aug 28, 2025 | 9.73 | 9.73 | 9.22 | 9.45 | 9.45 | 1.61% | 108,039 |
| Aug 27, 2025 | 9.50 | 9.87 | 9.00 | 9.30 | 9.30 | -2.97% | 145,759 |
| Aug 26, 2025 | 9.71 | 9.78 | 9.03 | 9.59 | 9.59 | -1.29% | 286,134 |
| Aug 25, 2025 | 9.06 | 10.13 | 9.00 | 9.71 | 9.71 | 9.84% | 336,621 |
| Aug 22, 2025 | 9.70 | 9.89 | 8.70 | 8.84 | 8.84 | -8.49% | 169,100 |
| Aug 21, 2025 | 9.66 | 10.24 | 9.58 | 9.66 | 9.66 | 0.31% | 28,854 |
| Aug 20, 2025 | 10.37 | 10.37 | 9.40 | 9.63 | 9.63 | -5.59% | 212,893 |
| Aug 19, 2025 | 11.98 | 12.50 | 9.50 | 10.20 | 10.20 | -15.56% | 174,295 |
| Aug 18, 2025 | 10.80 | 12.22 | 10.66 | 12.08 | 12.08 | 13.43% | 142,224 |
| Aug 15, 2025 | 10.01 | 10.80 | 9.70 | 10.65 | 10.65 | 6.61% | 81,767 |
| Aug 14, 2025 | 9.65 | 10.25 | 9.50 | 9.99 | 9.99 | 2.04% | 80,183 |
| Aug 13, 2025 | 9.49 | 10.35 | 8.73 | 9.79 | 9.79 | 1.45% | 501,575 |