Skip to main content
BridgeBio Oncology Therapeutics, Inc. (BBOT)
NASDAQ: BBOT · Real-Time Price · USD
7.40
-0.29 (-3.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.687.977.307.407.40-3.77%715,985
Jun 25, 20267.458.027.397.697.693.36%471,075
Jun 24, 20267.497.597.307.447.44-0.80%357,673
Jun 23, 20267.728.007.477.507.50-4.70%805,701
Jun 22, 20267.738.057.667.877.874.10%787,855
Jun 18, 20267.727.857.527.567.56-1.56%2,292,992
Jun 17, 20267.828.107.567.687.68-0.65%557,271
Jun 16, 20267.807.957.467.737.73-551,143
Jun 15, 20267.807.967.567.737.73-0.26%344,677
Jun 12, 20267.467.827.447.757.753.89%227,617
Jun 11, 20267.127.557.007.467.464.78%285,924
Jun 10, 20267.237.607.077.127.12-1.93%307,991
Jun 9, 20267.958.157.237.267.26-6.68%426,171
Jun 8, 20268.098.107.707.787.78-0.38%205,173
Jun 5, 20268.268.267.637.817.81-5.10%305,628
Jun 4, 20268.118.338.058.238.232.49%93,617
Jun 3, 20268.208.267.868.038.03-2.90%174,691
Jun 2, 20268.608.758.218.278.27-3.27%135,439
Jun 1, 20268.958.958.518.558.55-4.68%187,931
May 29, 20268.799.258.578.978.971.47%246,379
May 28, 20268.508.938.418.848.843.63%124,317
May 27, 20268.378.758.338.538.531.91%531,675
May 26, 20268.558.717.968.378.37-2.11%416,442
May 22, 20269.029.258.408.558.55-6.15%747,124
May 21, 20268.719.268.659.119.113.41%497,273
May 20, 20268.619.108.618.818.811.03%461,379
May 19, 20268.658.858.418.728.72-0.34%629,745
May 18, 20268.468.788.168.758.752.82%558,876
May 15, 20268.378.558.068.518.51-816,016
May 14, 20268.098.637.708.518.515.32%343,231
May 13, 20267.998.107.608.088.08-0.62%284,706
May 12, 20267.868.147.678.138.133.04%224,457
May 11, 20267.858.317.707.897.893.00%468,105
May 8, 20267.867.997.647.667.66-2.54%238,158
May 7, 20268.388.387.607.867.86-5.64%464,876
May 6, 20268.358.508.158.338.330.73%168,349
May 5, 20268.518.678.158.278.27-2.25%173,572
May 4, 20268.358.608.208.468.460.83%239,633
May 1, 20268.428.508.198.398.39-0.24%178,757
Apr 30, 20268.098.648.008.418.414.34%357,130
Apr 29, 20268.689.008.058.068.06-8.41%573,275
Apr 28, 20268.779.338.668.808.800.11%461,704
Apr 27, 20268.759.228.668.798.790.11%525,444
Apr 24, 20268.979.408.668.788.78-2.12%385,146
Apr 23, 20268.809.058.608.978.971.13%395,214
Apr 22, 20269.399.558.568.878.87-6.24%796,531
Apr 21, 20269.459.739.229.469.462.16%908,450
Apr 20, 20269.339.469.219.269.26-0.96%872,944
Apr 17, 20269.369.659.249.359.351.41%586,335
Apr 16, 20269.439.439.069.229.22-1.81%244,478
Apr 15, 20269.209.529.059.399.392.29%535,984
Apr 14, 20268.999.258.509.189.182.57%584,398
Apr 13, 20268.639.408.508.958.956.55%931,423
Apr 10, 20268.869.078.118.408.40-5.14%290,236
Apr 9, 20268.569.048.438.868.862.49%353,928
Apr 8, 20268.758.928.418.648.642.86%421,275
Apr 7, 20268.868.868.088.408.40-5.72%380,115
Apr 6, 20268.879.238.788.918.91-519,322
Apr 2, 20268.809.098.808.918.91-1.33%164,854
Apr 1, 20268.939.158.769.039.030.89%325,181
Mar 31, 20268.849.068.798.958.953.11%196,090
Mar 30, 20268.929.128.518.688.68-2.25%122,561
Mar 27, 20269.239.368.868.888.88-3.79%143,749
Mar 26, 20269.089.489.089.239.23-0.22%68,900
Mar 25, 20268.869.398.869.259.256.08%97,773
Mar 24, 20268.758.958.588.728.72-1.02%125,702
Mar 23, 20268.808.948.608.818.811.50%101,416
Mar 20, 20269.189.208.678.688.68-4.09%193,407
Mar 19, 20268.829.568.749.059.051.91%78,898
Mar 18, 20269.509.508.848.888.88-6.33%167,352
Mar 17, 20269.099.489.009.489.484.12%127,729
Mar 16, 20269.259.348.919.119.110.17%114,493
Mar 13, 20269.259.298.809.099.09-0.44%191,896
Mar 12, 20269.9610.029.129.139.13-8.61%215,828
Mar 11, 202610.1910.339.889.999.99-1.96%114,553
Mar 10, 202610.3710.4610.1210.1910.19-1.16%153,434
Mar 9, 202610.4810.7810.1410.3110.31-1.06%151,318
Mar 6, 202610.4511.029.9610.4210.425.36%370,334
Mar 5, 202610.1710.179.679.899.89-2.75%165,285
Mar 4, 20269.7510.319.6010.1710.174.41%284,700
Mar 3, 202610.0110.049.669.749.74-3.37%118,269
Mar 2, 20269.9610.599.5010.0810.080.50%184,868
Feb 27, 202610.2510.389.9510.0310.03-2.15%167,878
Feb 26, 202610.2810.419.9010.2510.25-0.49%440,165
Feb 25, 202610.3210.5610.1710.3010.30-0.19%187,006
Feb 24, 202610.2710.4910.1010.3210.321.67%382,395
Feb 23, 20269.9310.339.8710.1510.151.70%359,439
Feb 20, 202610.0010.199.809.989.98-1.38%205,738
Feb 19, 202610.7110.989.9810.1210.12-5.51%350,674
Feb 18, 202610.6611.2810.5010.7110.710.47%555,005
Feb 17, 202611.2511.4510.5410.6610.66-5.24%218,730
Feb 13, 202611.4211.7311.1011.2511.25-1.49%218,837
Feb 12, 202612.0212.2411.0011.4211.42-5.15%323,302
Feb 11, 202611.0712.1710.5012.0412.0411.07%321,017
Feb 10, 202610.7511.2010.5010.8410.841.50%335,517
Feb 9, 202610.7510.9310.4010.6810.68-0.19%180,183
Feb 6, 202610.5011.5510.2210.7010.705.42%520,902
Feb 5, 202611.6712.0110.0810.1510.15-13.17%470,027
Feb 4, 202611.7311.8611.2911.6911.69-1.60%222,022
Feb 3, 202612.0412.5511.7411.8811.88-1.25%128,768