BridgeBio Oncology Therapeutics, Inc. - Common Stock (BBOT)
8.8800
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 19th, 9:09 AM EDT
Historical Prices For BridgeBio Oncology Therapeutics, Inc. - Common Stock (BBOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 9.50 | 9.50 | 8.84 | 8.88 | 167,355 | 8.88 |
| 3/17/2026 | 9.09 | 9.48 | 9.00 | 9.48 | 127,729 | 9.48 |
| 3/16/2026 | 9.25 | 9.34 | 8.90 | 9.11 | 114,494 | 9.11 |
| 3/13/2026 | 9.25 | 9.29 | 8.80 | 9.09 | 191,897 | 9.09 |
| 3/12/2026 | 9.96 | 10.02 | 9.12 | 9.13 | 215,828 | 9.13 |
| 3/11/2026 | 10.19 | 10.33 | 9.88 | 9.99 | 114,554 | 9.99 |
| 3/10/2026 | 10.37 | 10.46 | 10.12 | 10.19 | 153,435 | 10.19 |
| 3/09/2026 | 10.48 | 10.78 | 10.14 | 10.31 | 151,318 | 10.31 |
| 3/06/2026 | 10.45 | 11.02 | 9.96 | 10.42 | 370,335 | 10.42 |
| 3/05/2026 | 10.17 | 10.17 | 9.67 | 9.89 | 165,286 | 9.89 |
| 3/04/2026 | 9.75 | 10.31 | 9.60 | 10.17 | 284,701 | 10.17 |
| 3/03/2026 | 10.01 | 10.04 | 9.66 | 9.74 | 118,270 | 9.74 |
| 3/02/2026 | 9.96 | 10.59 | 9.50 | 10.08 | 184,868 | 10.08 |
| 2/27/2026 | 10.25 | 10.38 | 9.95 | 10.03 | 167,878 | 10.03 |
| 2/26/2026 | 10.28 | 10.41 | 9.90 | 10.25 | 440,164 | 10.25 |
| 2/25/2026 | 10.32 | 10.56 | 10.17 | 10.30 | 187,004 | 10.30 |
| 2/24/2026 | 10.27 | 10.49 | 10.10 | 10.32 | 382,395 | 10.32 |
| 2/23/2026 | 9.93 | 10.33 | 9.87 | 10.15 | 359,440 | 10.15 |
| 2/20/2026 | 10.00 | 10.19 | 9.80 | 9.98 | 205,738 | 9.98 |
| 2/19/2026 | 10.71 | 10.98 | 9.98 | 10.12 | 350,674 | 10.12 |
| 2/18/2026 | 10.66 | 11.28 | 10.50 | 10.71 | 555,005 | 10.71 |
| 2/17/2026 | 11.25 | 11.45 | 10.54 | 10.66 | 218,725 | 10.66 |
| 2/13/2026 | 11.42 | 11.73 | 11.10 | 11.25 | 218,837 | 11.25 |
| 2/12/2026 | 12.02 | 12.23 | 11.00 | 11.42 | 323,202 | 11.42 |
| 2/11/2026 | 11.07 | 12.17 | 10.50 | 12.04 | 320,975 | 12.04 |
| 2/10/2026 | 10.75 | 11.20 | 10.49 | 10.84 | 335,318 | 10.84 |
| 2/09/2026 | 10.75 | 10.93 | 10.40 | 10.68 | 180,183 | 10.68 |
| 2/06/2026 | 10.50 | 11.55 | 10.21 | 10.70 | 520,902 | 10.70 |
| 2/05/2026 | 11.67 | 12.01 | 10.08 | 10.15 | 469,097 | 10.15 |
| 2/04/2026 | 11.73 | 11.86 | 11.29 | 11.69 | 222,022 | 11.69 |
| 2/03/2026 | 12.04 | 12.55 | 11.73 | 11.88 | 128,768 | 11.88 |
| 2/02/2026 | 11.71 | 12.33 | 11.63 | 12.03 | 154,241 | 12.03 |
| 1/30/2026 | 12.50 | 12.57 | 11.72 | 11.72 | 158,736 | 11.72 |
| 1/29/2026 | 12.80 | 13.28 | 12.33 | 12.50 | 252,926 | 12.50 |
| 1/28/2026 | 13.67 | 13.71 | 12.93 | 12.98 | 159,715 | 12.98 |
| 1/27/2026 | 12.63 | 13.99 | 12.55 | 13.61 | 320,204 | 13.61 |
| 1/26/2026 | 12.64 | 12.79 | 12.08 | 12.55 | 201,506 | 12.55 |
| 1/23/2026 | 11.18 | 12.67 | 10.88 | 12.62 | 419,295 | 12.62 |
| 1/22/2026 | 11.43 | 11.58 | 11.24 | 11.25 | 168,771 | 11.25 |
| 1/21/2026 | 11.51 | 11.63 | 11.24 | 11.39 | 344,101 | 11.39 |
| 1/20/2026 | 11.39 | 11.68 | 11.28 | 11.46 | 299,911 | 11.46 |
| 1/16/2026 | 11.50 | 11.53 | 11.05 | 11.41 | 197,876 | 11.41 |
| 1/15/2026 | 12.11 | 12.11 | 11.41 | 11.50 | 126,345 | 11.50 |
| 1/14/2026 | 11.40 | 12.09 | 11.40 | 12.04 | 101,189 | 12.04 |
| 1/13/2026 | 12.67 | 12.77 | 11.16 | 11.51 | 710,003 | 11.51 |
| 1/12/2026 | 13.29 | 13.44 | 12.00 | 12.67 | 438,524 | 12.67 |
| 1/09/2026 | 13.93 | 14.60 | 13.10 | 13.19 | 798,973 | 13.19 |
| 1/08/2026 | 12.20 | 13.50 | 12.20 | 13.30 | 760,179 | 13.30 |
| 1/07/2026 | 11.51 | 13.98 | 10.72 | 12.10 | 1,048,466 | 12.10 |
| 1/06/2026 | 11.34 | 11.80 | 10.91 | 11.59 | 174,257 | 11.59 |
| 1/05/2026 | 12.31 | 12.43 | 10.49 | 11.34 | 696,537 | 11.34 |
| 1/02/2026 | 12.49 | 12.76 | 12.01 | 12.29 | 198,555 | 12.29 |
| 12/31/2025 | 12.32 | 12.61 | 12.32 | 12.52 | 104,161 | 12.52 |
| 12/30/2025 | 12.82 | 12.82 | 12.22 | 12.37 | 107,048 | 12.37 |
| 12/29/2025 | 12.27 | 12.99 | 12.27 | 12.44 | 146,459 | 12.44 |
| 12/26/2025 | 12.25 | 12.44 | 12.11 | 12.33 | 95,329 | 12.33 |
| 12/24/2025 | 11.93 | 12.35 | 11.85 | 12.20 | 65,688 | 12.20 |
| 12/23/2025 | 12.15 | 12.33 | 11.78 | 11.93 | 112,847 | 11.93 |
| 12/22/2025 | 12.53 | 12.81 | 12.06 | 12.18 | 170,472 | 12.18 |
| 12/19/2025 | 12.11 | 12.87 | 11.78 | 12.52 | 671,465 | 12.52 |