BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
8.80
+0.01 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
8.97
+0.17 (1.93%)
After-hours: Apr 28, 2026, 6:08 PM EDT
BBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.77 | 9.33 | 8.66 | 8.80 | 8.80 | 0.11% | 461,650 |
| Apr 27, 2026 | 8.75 | 9.22 | 8.66 | 8.79 | 8.79 | 0.11% | 525,444 |
| Apr 24, 2026 | 8.97 | 9.40 | 8.66 | 8.78 | 8.78 | -2.12% | 385,146 |
| Apr 23, 2026 | 8.80 | 9.05 | 8.60 | 8.97 | 8.97 | 1.13% | 395,214 |
| Apr 22, 2026 | 9.39 | 9.55 | 8.56 | 8.87 | 8.87 | -6.24% | 796,531 |
| Apr 21, 2026 | 9.45 | 9.73 | 9.22 | 9.46 | 9.46 | 2.16% | 908,450 |
| Apr 20, 2026 | 9.33 | 9.46 | 9.21 | 9.26 | 9.26 | -0.96% | 872,944 |
| Apr 17, 2026 | 9.36 | 9.65 | 9.24 | 9.35 | 9.35 | 1.41% | 586,335 |
| Apr 16, 2026 | 9.43 | 9.43 | 9.06 | 9.22 | 9.22 | -1.81% | 244,478 |
| Apr 15, 2026 | 9.20 | 9.52 | 9.05 | 9.39 | 9.39 | 2.29% | 535,984 |
| Apr 14, 2026 | 8.99 | 9.25 | 8.50 | 9.18 | 9.18 | 2.57% | 584,398 |
| Apr 13, 2026 | 8.63 | 9.40 | 8.50 | 8.95 | 8.95 | 6.55% | 931,423 |
| Apr 10, 2026 | 8.86 | 9.07 | 8.11 | 8.40 | 8.40 | -5.14% | 290,236 |
| Apr 9, 2026 | 8.56 | 9.04 | 8.43 | 8.86 | 8.86 | 2.49% | 353,928 |
| Apr 8, 2026 | 8.75 | 8.92 | 8.41 | 8.64 | 8.64 | 2.86% | 421,275 |
| Apr 7, 2026 | 8.86 | 8.86 | 8.08 | 8.40 | 8.40 | -5.72% | 380,115 |
| Apr 6, 2026 | 8.87 | 9.23 | 8.78 | 8.91 | 8.91 | - | 519,322 |
| Apr 2, 2026 | 8.80 | 9.09 | 8.80 | 8.91 | 8.91 | -1.33% | 164,854 |
| Apr 1, 2026 | 8.93 | 9.15 | 8.76 | 9.03 | 9.03 | 0.89% | 325,181 |
| Mar 31, 2026 | 8.84 | 9.06 | 8.79 | 8.95 | 8.95 | 3.11% | 196,090 |
| Mar 30, 2026 | 8.92 | 9.12 | 8.51 | 8.68 | 8.68 | -2.25% | 122,561 |
| Mar 27, 2026 | 9.23 | 9.36 | 8.86 | 8.88 | 8.88 | -3.79% | 143,749 |
| Mar 26, 2026 | 9.08 | 9.48 | 9.08 | 9.23 | 9.23 | -0.22% | 68,900 |
| Mar 25, 2026 | 8.86 | 9.39 | 8.86 | 9.25 | 9.25 | 6.08% | 97,773 |
| Mar 24, 2026 | 8.75 | 8.95 | 8.58 | 8.72 | 8.72 | -1.02% | 125,702 |
| Mar 23, 2026 | 8.80 | 8.94 | 8.60 | 8.81 | 8.81 | 1.50% | 101,416 |
| Mar 20, 2026 | 9.18 | 9.20 | 8.67 | 8.68 | 8.68 | -4.09% | 193,407 |
| Mar 19, 2026 | 8.82 | 9.56 | 8.74 | 9.05 | 9.05 | 1.91% | 78,898 |
| Mar 18, 2026 | 9.50 | 9.50 | 8.84 | 8.88 | 8.88 | -6.33% | 167,352 |
| Mar 17, 2026 | 9.09 | 9.48 | 9.00 | 9.48 | 9.48 | 4.12% | 127,729 |
| Mar 16, 2026 | 9.25 | 9.34 | 8.91 | 9.11 | 9.11 | 0.17% | 114,493 |
| Mar 13, 2026 | 9.25 | 9.29 | 8.80 | 9.09 | 9.09 | -0.44% | 191,896 |
| Mar 12, 2026 | 9.96 | 10.02 | 9.12 | 9.13 | 9.13 | -8.61% | 215,828 |
| Mar 11, 2026 | 10.19 | 10.33 | 9.88 | 9.99 | 9.99 | -1.96% | 114,553 |
| Mar 10, 2026 | 10.37 | 10.46 | 10.12 | 10.19 | 10.19 | -1.16% | 153,434 |
| Mar 9, 2026 | 10.48 | 10.78 | 10.14 | 10.31 | 10.31 | -1.06% | 151,318 |
| Mar 6, 2026 | 10.45 | 11.02 | 9.96 | 10.42 | 10.42 | 5.36% | 370,334 |
| 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% | 184,868 |
| Feb 27, 2026 | 10.25 | 10.38 | 9.95 | 10.03 | 10.03 | -2.15% | 167,878 |
| Feb 26, 2026 | 10.28 | 10.41 | 9.90 | 10.25 | 10.25 | -0.49% | 440,165 |
| Feb 25, 2026 | 10.32 | 10.56 | 10.17 | 10.30 | 10.30 | -0.19% | 187,006 |
| Feb 24, 2026 | 10.27 | 10.49 | 10.10 | 10.32 | 10.32 | 1.67% | 382,395 |
| 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% | 205,738 |
| Feb 19, 2026 | 10.71 | 10.98 | 9.98 | 10.12 | 10.12 | -5.51% | 350,674 |
| 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% | 218,730 |
| Feb 13, 2026 | 11.42 | 11.73 | 11.10 | 11.25 | 11.25 | -1.49% | 218,837 |
| Feb 12, 2026 | 12.02 | 12.24 | 11.00 | 11.42 | 11.42 | -5.15% | 323,302 |
| Feb 11, 2026 | 11.07 | 12.17 | 10.50 | 12.04 | 12.04 | 11.07% | 321,017 |
| Feb 10, 2026 | 10.75 | 11.20 | 10.50 | 10.84 | 10.84 | 1.50% | 335,517 |
| Feb 9, 2026 | 10.75 | 10.93 | 10.40 | 10.68 | 10.68 | -0.19% | 180,183 |
| Feb 6, 2026 | 10.50 | 11.55 | 10.22 | 10.70 | 10.70 | 5.42% | 520,902 |
| Feb 5, 2026 | 11.67 | 12.01 | 10.08 | 10.15 | 10.15 | -13.17% | 470,027 |
| Feb 4, 2026 | 11.73 | 11.86 | 11.29 | 11.69 | 11.69 | -1.60% | 222,022 |
| Feb 3, 2026 | 12.04 | 12.55 | 11.74 | 11.88 | 11.88 | -1.25% | 128,768 |
| Feb 2, 2026 | 11.71 | 12.33 | 11.63 | 12.03 | 12.03 | 2.65% | 154,241 |
| Jan 30, 2026 | 12.50 | 12.58 | 11.72 | 11.72 | 11.72 | -6.24% | 158,736 |
| 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% | 173,053 |
| Jan 27, 2026 | 12.63 | 13.99 | 12.55 | 13.61 | 13.61 | 8.45% | 320,206 |
| Jan 26, 2026 | 12.64 | 12.79 | 12.08 | 12.55 | 12.55 | -0.55% | 201,506 |
| Jan 23, 2026 | 11.18 | 12.67 | 10.88 | 12.62 | 12.62 | 12.18% | 419,295 |
| Jan 22, 2026 | 11.43 | 11.58 | 11.24 | 11.25 | 11.25 | -1.23% | 168,781 |
| Jan 21, 2026 | 11.51 | 11.63 | 11.25 | 11.39 | 11.39 | -0.61% | 344,114 |
| Jan 20, 2026 | 11.39 | 11.68 | 11.28 | 11.46 | 11.46 | 0.39% | 299,927 |
| Jan 16, 2026 | 11.50 | 11.53 | 11.05 | 11.42 | 11.42 | -0.74% | 197,876 |
| Jan 15, 2026 | 12.11 | 12.11 | 11.41 | 11.50 | 11.50 | -4.49% | 126,345 |
| Jan 14, 2026 | 11.40 | 12.09 | 11.40 | 12.04 | 12.04 | 4.60% | 101,207 |
| Jan 13, 2026 | 12.67 | 12.77 | 11.16 | 11.51 | 11.51 | -9.16% | 710,211 |
| Jan 12, 2026 | 13.29 | 13.44 | 12.00 | 12.67 | 12.67 | -3.94% | 438,524 |
| Jan 9, 2026 | 13.93 | 14.60 | 13.10 | 13.19 | 13.19 | -0.83% | 798,973 |
| Jan 8, 2026 | 12.20 | 13.50 | 12.20 | 13.30 | 13.30 | 9.96% | 760,181 |
| Jan 7, 2026 | 11.51 | 13.98 | 10.73 | 12.10 | 12.10 | 4.36% | 1,048,466 |
| Jan 6, 2026 | 11.34 | 11.80 | 10.92 | 11.59 | 11.59 | 2.20% | 174,364 |
| Jan 5, 2026 | 12.31 | 12.43 | 10.49 | 11.34 | 11.34 | -7.73% | 717,864 |
| Jan 2, 2026 | 12.49 | 12.76 | 12.01 | 12.29 | 12.29 | -1.84% | 198,555 |
| 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% | 107,048 |
| 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% | 65,688 |
| 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% | 671,465 |
| 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% | 120,071 |
| Dec 16, 2025 | 11.94 | 12.48 | 11.75 | 11.85 | 11.85 | -1.25% | 140,324 |
| Dec 15, 2025 | 12.48 | 12.73 | 11.81 | 12.00 | 12.00 | -4.69% | 124,243 |
| 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% | 76,194 |
| Dec 10, 2025 | 12.40 | 13.27 | 12.36 | 12.88 | 12.88 | 2.79% | 148,179 |
| Dec 9, 2025 | 13.05 | 13.26 | 12.33 | 12.53 | 12.53 | -4.64% | 204,613 |
| Dec 8, 2025 | 13.86 | 14.87 | 12.96 | 13.14 | 13.14 | -4.02% | 168,569 |
| Dec 5, 2025 | 12.00 | 14.78 | 11.90 | 13.69 | 13.69 | 18.63% | 549,318 |
| 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 |