BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
10.30
+0.41 (4.15%)
Mar 6, 2026, 10:11 AM EST - Market open
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.17 | 10.17 | 9.67 | 9.89 | 9.89 | -2.75% | 165,285 |
| Mar 4, 2026 | 9.75 | 10.31 | 9.60 | 10.17 | 10.17 | 4.41% | 284,700 |
| Mar 3, 2026 | 10.01 | 10.04 | 9.66 | 9.74 | 9.74 | -3.37% | 118,269 |
| Mar 2, 2026 | 9.96 | 10.59 | 9.50 | 10.08 | 10.08 | 0.50% | 184,837 |
| Feb 27, 2026 | 10.25 | 10.38 | 9.95 | 10.03 | 10.03 | -2.15% | 152,797 |
| Feb 26, 2026 | 10.28 | 10.41 | 9.90 | 10.25 | 10.25 | -0.49% | 440,159 |
| Feb 25, 2026 | 10.32 | 10.56 | 10.17 | 10.30 | 10.30 | -0.19% | 187,002 |
| Feb 24, 2026 | 10.27 | 10.49 | 10.10 | 10.32 | 10.32 | 1.67% | 382,345 |
| Feb 23, 2026 | 9.93 | 10.33 | 9.87 | 10.15 | 10.15 | 1.70% | 359,439 |
| Feb 20, 2026 | 10.00 | 10.19 | 9.80 | 9.98 | 9.98 | -1.38% | 205,737 |
| Feb 19, 2026 | 10.71 | 10.98 | 9.98 | 10.12 | 10.12 | -5.51% | 339,331 |
| Feb 18, 2026 | 10.66 | 11.28 | 10.50 | 10.71 | 10.71 | 0.47% | 555,005 |
| Feb 17, 2026 | 11.25 | 11.45 | 10.54 | 10.66 | 10.66 | -5.24% | 214,744 |
| Feb 13, 2026 | 11.42 | 11.73 | 11.10 | 11.25 | 11.25 | -1.49% | 218,817 |
| Feb 12, 2026 | 12.02 | 12.24 | 11.00 | 11.42 | 11.42 | -5.15% | 323,202 |
| Feb 11, 2026 | 11.07 | 12.17 | 10.50 | 12.04 | 12.04 | 11.07% | 320,924 |
| Feb 10, 2026 | 10.75 | 11.20 | 10.50 | 10.84 | 10.84 | 1.50% | 335,218 |
| Feb 9, 2026 | 10.75 | 10.93 | 10.40 | 10.68 | 10.68 | -0.19% | 179,283 |
| Feb 6, 2026 | 10.50 | 11.55 | 10.22 | 10.70 | 10.70 | 5.42% | 520,481 |
| Feb 5, 2026 | 11.67 | 12.01 | 10.08 | 10.15 | 10.15 | -13.17% | 469,096 |
| Feb 4, 2026 | 11.73 | 11.86 | 11.29 | 11.69 | 11.69 | -1.60% | 221,754 |
| Feb 3, 2026 | 12.04 | 12.55 | 11.74 | 11.88 | 11.88 | -1.25% | 128,500 |
| Feb 2, 2026 | 11.71 | 12.33 | 11.63 | 12.03 | 12.03 | 2.65% | 153,973 |
| Jan 30, 2026 | 12.50 | 12.58 | 11.72 | 11.72 | 11.72 | -6.24% | 158,635 |
| Jan 29, 2026 | 12.80 | 13.28 | 12.33 | 12.50 | 12.50 | -3.70% | 252,926 |
| Jan 28, 2026 | 13.67 | 13.71 | 12.93 | 12.98 | 12.98 | -4.63% | 159,714 |
| Jan 27, 2026 | 12.63 | 13.99 | 12.55 | 13.61 | 13.61 | 8.45% | 320,204 |
| Jan 26, 2026 | 12.64 | 12.79 | 12.08 | 12.55 | 12.55 | -0.55% | 196,547 |
| Jan 23, 2026 | 11.18 | 12.67 | 10.88 | 12.62 | 12.62 | 12.18% | 418,692 |
| Jan 22, 2026 | 11.43 | 11.58 | 11.24 | 11.25 | 11.25 | -1.23% | 164,262 |
| Jan 21, 2026 | 11.51 | 11.63 | 11.25 | 11.39 | 11.39 | -0.61% | 343,823 |
| Jan 20, 2026 | 11.39 | 11.68 | 11.28 | 11.46 | 11.46 | 0.39% | 299,904 |
| Jan 16, 2026 | 11.50 | 11.53 | 11.05 | 11.42 | 11.42 | -0.74% | 197,452 |
| Jan 15, 2026 | 12.11 | 12.11 | 11.41 | 11.50 | 11.50 | -4.49% | 124,351 |
| Jan 14, 2026 | 11.40 | 12.09 | 11.40 | 12.04 | 12.04 | 4.60% | 101,189 |
| Jan 13, 2026 | 12.67 | 12.77 | 11.16 | 11.51 | 11.51 | -9.16% | 709,989 |
| Jan 12, 2026 | 13.29 | 13.44 | 12.00 | 12.67 | 12.67 | -3.94% | 437,493 |
| Jan 9, 2026 | 13.93 | 14.60 | 13.10 | 13.19 | 13.19 | -0.83% | 796,092 |
| Jan 8, 2026 | 12.20 | 13.50 | 12.20 | 13.30 | 13.30 | 9.96% | 754,445 |
| Jan 7, 2026 | 11.51 | 13.98 | 10.73 | 12.10 | 12.10 | 4.36% | 1,045,736 |
| Jan 6, 2026 | 11.34 | 11.80 | 10.92 | 11.59 | 11.59 | 2.20% | 174,256 |
| Jan 5, 2026 | 12.31 | 12.43 | 10.49 | 11.34 | 11.34 | -7.73% | 696,449 |
| Jan 2, 2026 | 12.49 | 12.76 | 12.01 | 12.29 | 12.29 | -1.84% | 196,801 |
| Dec 31, 2025 | 12.32 | 12.61 | 12.32 | 12.52 | 12.52 | 1.21% | 104,161 |
| Dec 30, 2025 | 12.82 | 12.82 | 12.22 | 12.37 | 12.37 | -0.56% | 106,051 |
| Dec 29, 2025 | 12.27 | 12.99 | 12.27 | 12.44 | 12.44 | 0.89% | 146,459 |
| Dec 26, 2025 | 12.25 | 12.44 | 12.11 | 12.33 | 12.33 | 1.07% | 95,329 |
| Dec 24, 2025 | 11.93 | 12.35 | 11.85 | 12.20 | 12.20 | 2.26% | 62,893 |
| Dec 23, 2025 | 12.15 | 12.33 | 11.78 | 11.93 | 11.93 | -2.05% | 112,847 |
| Dec 22, 2025 | 12.53 | 12.81 | 12.06 | 12.18 | 12.18 | -2.72% | 170,472 |
| Dec 19, 2025 | 12.11 | 12.87 | 11.78 | 12.52 | 12.52 | 3.86% | 671,255 |
| Dec 18, 2025 | 11.44 | 12.21 | 11.34 | 12.06 | 12.06 | 5.47% | 131,474 |
| Dec 17, 2025 | 11.80 | 12.04 | 11.40 | 11.43 | 11.43 | -3.54% | 120,067 |
| Dec 16, 2025 | 11.94 | 12.48 | 11.75 | 11.85 | 11.85 | -1.25% | 137,145 |
| Dec 15, 2025 | 12.48 | 12.73 | 11.81 | 12.00 | 12.00 | -4.69% | 123,503 |
| Dec 12, 2025 | 12.88 | 13.02 | 12.21 | 12.59 | 12.59 | -1.95% | 124,156 |
| Dec 11, 2025 | 12.98 | 13.58 | 12.80 | 12.84 | 12.84 | -0.31% | 75,893 |
| Dec 10, 2025 | 12.40 | 13.27 | 12.36 | 12.88 | 12.88 | 2.79% | 148,128 |
| Dec 9, 2025 | 13.05 | 13.26 | 12.33 | 12.53 | 12.53 | -4.64% | 203,769 |
| Dec 8, 2025 | 13.86 | 14.87 | 12.96 | 13.14 | 13.14 | -4.02% | 168,420 |
| 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 |