Hot Features
프리미엄
BridgeBio Pharma Inc (BBIO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 6.80989055533 | 24.67 | 32.06 | 23.83 | 2329156 | 27.99378161 | CS |
| 4 | -0.64 | -2.3712486106 | 26.99 | 32.06 | 21.62 | 2114757 | 26.20337595 | CS |
| 12 | -2.12 | -7.4464348437 | 28.47 | 32.06 | 21.62 | 1830598 | 26.96705692 | CS |
| 26 | -2.2 | -7.7057793345 | 28.55 | 44.32 | 21.62 | 1763397 | 29.66042422 | CS |
| 52 | -24.4 | -48.078817734 | 50.75 | 53.57 | 4.98 | 2186597 | 19.78326764 | CS |
| 156 | 0.26 | 0.996550402453 | 26.09 | 73.5 | 4.98 | 1587858 | 24.36146015 | CS |
| 260 | 0 | 0 | 0 | 32.0499 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 26.18 | -0.77 | -2.86 | 27.11 | 27.15 | 25.92 | 4549824 |
| 1726180500 | 26.95 | -1.04 | -3.72 | 27.7201 | 28.02 | 26.92 | 2005486 |
| 1726094100 | 27.99 | -2 | -6.67 | 29.13 | 29.52 | 27.89 | 2736652 |
| 1726007700 | 29.99 | -0.72 | -2.34 | 30.64 | 30.87 | 29.6 | 1408923 |
| 1725921300 | 30.71 | 0.01 | 0.03 | 30.81 | 31.14 | 30.02 | 1757059 |
| 1725662100 | 30.7 | -0.6 | -1.92 | 31.8 | 32.0499 | 29.72 | 2173569 |
| 1725575700 | 31.3 | 0.63 | 2.05 | 30.74 | 32.06 | 30.6666 | 3462775 |
| 1725489300 | 30.67 | 1.93 | 6.72 | 28.97 | 30.77 | 28.69 | 3436321 |
| 1725402900 | 28.74 | 0.89 | 3.20 | 30.51 | 30.95 | 27.8 | 6032731 |
| 1725057300 | 27.85 | 3.23 | 13.12 | 26 | 28.2599 | 25.85 | 9111615 |
| 1724970900 | 24.62 | -0.28 | -1.12 | 25.1 | 25.58 | 24.52 | 2003257 |
| 1724884500 | 24.9 | -0.08 | -0.32 | 24.97 | 25.31 | 24.78 | 1507609 |
| 1724798100 | 24.98 | -0.92 | -3.55 | 25.89 | 26.17 | 24.83 | 1192519 |
| 1724711700 | 25.9 | 0.59 | 2.33 | 25.56 | 26.26 | 25.31 | 820151 |
| 1724452500 | 25.31 | 0.42 | 1.69 | 25.05 | 25.67 | 24.63 | 898035 |
| 1724366100 | 24.89 | -0.67 | -2.62 | 25.75 | 25.8 | 24.85 | 752284 |
| 1724279700 | 25.56 | -0.1 | -0.39 | 25.6 | 26 | 24.83 | 1519139 |
| 1724193300 | 25.66 | 0.49 | 1.95 | 24.9 | 25.85 | 24.9 | 999602 |
| 1724106900 | 25.17 | 0.77 | 3.16 | 24.35 | 25.3 | 23.83 | 1382014 |
| 1723847700 | 24.4 | -0.56 | -2.24 | 24.67 | 25.01 | 24.32 | 1054220 |
| 1723761300 | 24.96 | 0.71 | 2.93 | 24.84 | 25.19 | 24.23 | 983988 |
| 1723674900 | 24.25 | 0.34 | 1.42 | 23.91 | 24.59 | 23.4 | 1862454 |
| 1723588500 | 23.91 | -0.15 | -0.62 | 23.98 | 24.2399 | 23.71 | 1526559 |
| 1723502100 | 24.06 | -0.37 | -1.51 | 24.43 | 24.46 | 23.85 | 864278 |
| 1723242900 | 24.43 | -0.05 | -0.20 | 24.44 | 24.72 | 24.05 | 776408 |
| 1723156500 | 24.48 | 0.56 | 2.34 | 24.01 | 24.93 | 23.82 | 1028774 |
| 1723070100 | 23.92 | -0.95 | -3.82 | 25.45 | 25.45 | 23.92 | 1523554 |
| 1722983700 | 24.87 | -0.63 | -2.47 | 25.73 | 25.73 | 24.745 | 1695374 |
| 1722897300 | 25.5 | -0.68 | -2.60 | 24.46 | 25.75 | 24.25 | 1753777 |
| 1722638100 | 26.18 | 0 | 0.00 | 24.441 | 26.48 | 24.355 | 1353017 |
| 1722551700 | 26.18 | 0.23 | 0.89 | 25.92 | 26.375 | 25.31 | 1568642 |
| 1722465300 | 25.95 | 0.01 | 0.04 | 26.07 | 27.27 | 25.7 | 1413256 |
| 1722378900 | 25.94 | -0.33 | -1.26 | 26.37 | 26.5895 | 25.82 | 1466819 |
| 1722292500 | 26.27 | -0.78 | -2.88 | 27.08 | 27.12 | 26.02 | 820024 |
| 1722033300 | 27.05 | 0.35 | 1.31 | 27.4 | 27.84 | 26.61 | 885929 |
| 1721946900 | 26.7 | 0.34 | 1.29 | 26.43 | 27.34 | 26.3 | 1082007 |
| 1721860500 | 26.36 | -1.13 | -4.11 | 27.2244 | 27.61 | 26.32 | 932983 |
| 1721774100 | 27.49 | 0.86 | 3.23 | 26.23 | 27.93 | 26.2 | 1229029 |
| 1721687700 | 26.63 | 0.44 | 1.68 | 26.54 | 26.85 | 25.882 | 635916 |
| 1721428500 | 26.19 | 0.26 | 1.00 | 26.02 | 26.59 | 25.87 | 986823 |
| 1721342100 | 25.93 | -2.06 | -7.36 | 27.96 | 28.09 | 25.6 | 2206151 |
| 1721255700 | 27.99 | -1.26 | -4.31 | 28.62 | 29.49 | 27.45 | 1750053 |
| 1721169300 | 29.25 | 1.41 | 5.06 | 28.24 | 29.33 | 27.97 | 1734495 |
| 1721082900 | 27.84 | 0.72 | 2.65 | 27.2 | 28.18 | 26.86 | 1406615 |
| 1720823700 | 27.12 | 0.23 | 0.86 | 27.27 | 27.99 | 26.47 | 1628763 |
| 1720737300 | 26.89 | 0.34 | 1.28 | 27.16 | 27.72 | 26.735 | 1405527 |
| 1720650900 | 26.55 | 0.85 | 3.31 | 25.85 | 26.58 | 25.22 | 1115614 |
| 1720564500 | 25.7 | -0.44 | -1.68 | 26.24 | 26.29 | 25.45 | 1232183 |
| 1720478100 | 26.14 | 0.38 | 1.48 | 26.13 | 26.79 | 25.55 | 1341363 |
| 1720218900 | 25.76 | 0.76 | 3.04 | 24.83 | 25.93 | 24.6 | 1075580 |
| 1720040640 | 25 | 0.09 | 0.36 | 25.02 | 25.48 | 24.71 | 1017501 |
| 1719959700 | 24.91 | -0.29 | -1.15 | 25.2 | 25.71 | 24.9 | 1905327 |
| 1719873300 | 25.2 | -0.13 | -0.51 | 25.5 | 26.1 | 24.99 | 1582309 |
| 1719614100 | 25.33 | 0.13 | 0.52 | 25.48 | 26 | 24.66 | 7407593 |
| 1719527700 | 25.2 | 1.64 | 6.96 | 23.55 | 25.26 | 23.22 | 3082835 |
| 1719441300 | 23.56 | 0.18 | 0.77 | 23.26 | 24.4 | 23.105 | 2677011 |
| 1719354900 | 23.38 | 0.38 | 1.65 | 23.17 | 24.13 | 22.39 | 4171860 |
| 1719268500 | 23 | -4.36 | -15.94 | 24.28 | 24.72 | 21.62 | 13638667 |
| 1719009300 | 27.36 | 0.31 | 1.15 | 26.99 | 27.47 | 26.5 | 3632892 |
| 1718922900 | 27.05 | -0.56 | -2.03 | 27.36 | 27.59 | 26.89 | 2204620 |
| 1718750100 | 27.61 | 0.38 | 1.40 | 27.26 | 27.76 | 26.23 | 1376162 |
| 1718663700 | 27.23 | -0.63 | -2.26 | 27.79 | 28.26 | 27.11 | 1498864 |
| 1718404500 | 27.86 | -1.14 | -3.93 | 28.43 | 28.55 | 27.47 | 1132049 |
