BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
13.69
+2.15 (18.63%)
At close: Dec 5, 2025, 4:00 PM EST
13.75
+0.06 (0.44%)
After-hours: Dec 5, 2025, 7:48 PM EST
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 14.78 | 11.90 | 13.69 | 13.69 | 18.63% | 548,224 |
| Dec 4, 2025 | 11.14 | 11.61 | 11.02 | 11.54 | 11.54 | 4.25% | 346,507 |
| Dec 3, 2025 | 11.29 | 11.43 | 10.68 | 11.07 | 11.07 | -2.47% | 246,728 |
| Dec 2, 2025 | 12.24 | 12.24 | 11.04 | 11.35 | 11.35 | -7.04% | 194,511 |
| Dec 1, 2025 | 12.79 | 13.65 | 11.55 | 12.21 | 12.21 | -0.81% | 163,813 |
| Nov 28, 2025 | 12.12 | 12.50 | 12.09 | 12.31 | 12.31 | 1.07% | 38,000 |
| Nov 26, 2025 | 12.54 | 12.68 | 12.09 | 12.18 | 12.18 | -1.46% | 98,871 |
| Nov 25, 2025 | 12.44 | 12.89 | 12.30 | 12.36 | 12.36 | 0.57% | 97,424 |
| Nov 24, 2025 | 12.36 | 12.86 | 12.20 | 12.29 | 12.29 | -0.81% | 98,658 |
| Nov 21, 2025 | 12.18 | 12.73 | 11.79 | 12.39 | 12.39 | 1.72% | 114,104 |
| Nov 20, 2025 | 12.96 | 13.04 | 12.08 | 12.18 | 12.18 | -3.94% | 76,952 |
| Nov 19, 2025 | 13.67 | 13.77 | 12.58 | 12.68 | 12.68 | -5.93% | 131,174 |
| Nov 18, 2025 | 13.65 | 13.76 | 12.87 | 13.48 | 13.48 | -1.82% | 146,192 |
| Nov 17, 2025 | 13.22 | 14.04 | 12.55 | 13.73 | 13.73 | 4.65% | 418,184 |
| Nov 14, 2025 | 12.61 | 13.68 | 12.45 | 13.12 | 13.12 | 5.98% | 130,374 |
| Nov 13, 2025 | 12.68 | 12.86 | 12.01 | 12.38 | 12.38 | -1.98% | 54,334 |
| Nov 12, 2025 | 12.72 | 12.99 | 12.45 | 12.63 | 12.63 | -0.94% | 54,692 |
| Nov 11, 2025 | 12.51 | 13.45 | 12.51 | 12.75 | 12.75 | 0.47% | 118,194 |
| Nov 10, 2025 | 12.44 | 13.46 | 12.08 | 12.69 | 12.69 | 4.44% | 183,580 |
| Nov 7, 2025 | 12.22 | 12.44 | 11.81 | 12.15 | 12.15 | -0.82% | 118,342 |
| Nov 6, 2025 | 12.33 | 12.74 | 12.14 | 12.25 | 12.25 | -1.21% | 116,695 |
| Nov 5, 2025 | 12.05 | 13.18 | 12.05 | 12.40 | 12.40 | 2.48% | 102,687 |
| Nov 4, 2025 | 12.03 | 12.38 | 11.90 | 12.10 | 12.10 | -1.55% | 154,568 |
| Nov 3, 2025 | 11.96 | 12.37 | 11.88 | 12.29 | 12.29 | 2.93% | 160,146 |
| Oct 31, 2025 | 12.05 | 12.35 | 11.80 | 11.94 | 11.94 | -0.50% | 66,681 |
| Oct 30, 2025 | 11.44 | 12.12 | 11.34 | 12.00 | 12.00 | 3.72% | 264,347 |
| Oct 29, 2025 | 11.17 | 11.78 | 11.03 | 11.57 | 11.57 | 2.84% | 106,284 |
| Oct 28, 2025 | 11.31 | 11.54 | 10.82 | 11.25 | 11.25 | -0.53% | 158,449 |
| Oct 27, 2025 | 11.06 | 11.39 | 11.06 | 11.31 | 11.31 | 3.19% | 66,184 |
| Oct 24, 2025 | 10.95 | 11.45 | 10.70 | 10.96 | 10.96 | 0.83% | 107,273 |
| Oct 23, 2025 | 10.61 | 10.99 | 10.42 | 10.87 | 10.87 | 2.94% | 72,751 |
| Oct 22, 2025 | 10.82 | 11.10 | 10.26 | 10.56 | 10.56 | -4.17% | 372,828 |
| Oct 21, 2025 | 11.15 | 11.57 | 10.85 | 11.02 | 11.02 | -2.04% | 204,470 |
| Oct 20, 2025 | 11.16 | 12.09 | 11.15 | 11.25 | 11.25 | 0.90% | 74,214 |
| Oct 17, 2025 | 11.28 | 11.46 | 11.10 | 11.15 | 11.15 | -2.19% | 117,621 |
| Oct 16, 2025 | 12.01 | 12.26 | 11.30 | 11.40 | 11.40 | -4.60% | 157,763 |
| Oct 15, 2025 | 11.01 | 11.96 | 11.01 | 11.95 | 11.95 | 8.83% | 164,018 |
| Oct 14, 2025 | 11.45 | 11.81 | 10.74 | 10.98 | 10.98 | -4.19% | 473,341 |
| Oct 13, 2025 | 12.16 | 12.16 | 11.00 | 11.46 | 11.46 | -3.05% | 411,982 |
| Oct 10, 2025 | 12.44 | 12.44 | 11.33 | 11.82 | 11.82 | -4.45% | 206,026 |
| Oct 9, 2025 | 11.93 | 12.74 | 11.82 | 12.37 | 12.37 | 2.87% | 299,416 |
| Oct 8, 2025 | 12.33 | 13.18 | 11.96 | 12.03 | 12.03 | -1.52% | 160,094 |
| Oct 7, 2025 | 12.73 | 12.74 | 12.06 | 12.21 | 12.21 | -2.55% | 151,003 |
| Oct 6, 2025 | 12.52 | 12.80 | 12.00 | 12.53 | 12.53 | 1.38% | 181,504 |
| Oct 3, 2025 | 12.64 | 13.05 | 12.09 | 12.36 | 12.36 | -0.64% | 115,777 |
| Oct 2, 2025 | 12.18 | 12.88 | 11.75 | 12.44 | 12.44 | 3.41% | 138,286 |
| Oct 1, 2025 | 11.43 | 12.10 | 10.93 | 12.03 | 12.03 | 3.89% | 130,696 |
| Sep 30, 2025 | 11.37 | 11.75 | 11.20 | 11.58 | 11.58 | 0.96% | 217,116 |
| Sep 29, 2025 | 11.70 | 11.70 | 10.85 | 11.47 | 11.47 | -1.97% | 466,675 |
| Sep 26, 2025 | 11.72 | 11.94 | 11.37 | 11.70 | 11.70 | -1.02% | 122,268 |