BridgeBio Rg
BBOT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 18:50:38
Bid
10/16/2026 - 19:08:17
Bid
Volume 		Ask
10/16/2026 - 19:08:17
Ask
Volume
2.83
-0.12 ( -4.07% )
2.83
400
2.84
100
More information

History data

Date Local exchange time Volume Price
10/16/2026 19:06 4 2.84
10/16/2026 19:06 4 2.84
10/16/2026 19:06 27 2.84
10/16/2026 19:06 2 2.84
10/16/2026 19:02 76 2.84
10/16/2026 19:00 1 2.835
10/16/2026 18:51 7 2.83
10/16/2026 18:51 35 2.83
10/16/2026 18:50 11 2.83
10/16/2026 18:50 104 2.83
10/16/2026 18:50 330 2.83
10/16/2026 18:50 100 2.83
10/16/2026 18:50 27 2.83
10/16/2026 18:50 104 2.83
10/16/2026 18:40 100 2.825
10/16/2026 18:38 100 2.825
10/16/2026 18:38 100 2.825
10/16/2026 18:38 100 2.825
10/16/2026 18:38 100 2.825
10/16/2026 18:38 114 2.83
10/16/2026 18:38 100 2.83
10/16/2026 18:38 30 2.83
10/16/2026 18:38 100 2.83
10/16/2026 18:38 82 2.83
10/16/2026 18:33 65 2.84
10/16/2026 18:33 100 2.84
10/16/2026 18:33 100 2.84
10/16/2026 18:33 46 2.84
10/16/2026 18:33 76 2.84
10/16/2026 18:33 15 2.845
10/16/2026 18:32 69 2.845
10/16/2026 18:31 27 2.845
10/16/2026 18:31 4 2.845
10/16/2026 18:31 700 2.84
10/16/2026 18:31 76 2.84
10/16/2026 18:31 4 2.83
10/16/2026 18:31 12 2.83
10/16/2026 18:31 100 2.83
10/16/2026 18:31 82 2.83
10/16/2026 18:31 12 2.82
10/16/2026 18:31 80 2.82
10/16/2026 18:31 20 2.82
10/16/2026 18:31 51 2.82
10/16/2026 18:31 74 2.82
10/16/2026 18:31 100 2.815
10/16/2026 18:31 26 2.81
10/16/2026 18:31 2 2.81
10/16/2026 18:30 100 2.815
10/16/2026 18:28 100 2.815
10/16/2026 18:24 10 2.82
10/16/2026 18:23 100 2.815
10/16/2026 18:23 100 2.815
10/16/2026 18:23 25 2.815
10/16/2026 18:23 92 2.82
10/16/2026 18:22 74 2.82
10/16/2026 18:22 15 2.82
10/16/2026 18:22 12 2.82
10/16/2026 18:22 74 2.82
10/16/2026 18:22 100 2.815
10/16/2026 18:22 100 2.82
10/16/2026 18:22 56 2.82
10/16/2026 18:22 4 2.82
10/16/2026 18:22 24 2.82
10/16/2026 18:22 50 2.82
10/16/2026 18:22 100 2.83
10/16/2026 18:22 64 2.83
10/16/2026 18:22 30 2.83
10/16/2026 18:22 100 2.84
10/16/2026 18:22 100 2.84
10/16/2026 18:22 100 2.84
10/16/2026 18:22 100 2.84
10/16/2026 18:22 48 2.84
10/16/2026 18:22 24 2.84
10/16/2026 18:22 37 2.85
10/16/2026 18:22 63 2.85
10/16/2026 18:22 700 2.85
10/16/2026 18:22 200 2.85
10/16/2026 18:22 1000 2.85
10/16/2026 18:22 50 2.85
10/16/2026 18:22 9 2.86
10/16/2026 18:22 48 2.86
10/16/2026 18:22 37 2.86
10/16/2026 18:22 100 2.86
10/16/2026 18:22 40 2.86
10/16/2026 18:22 100 2.86
10/16/2026 18:22 37 2.865
10/16/2026 18:22 63 2.865
10/16/2026 18:22 37 2.87
10/16/2026 18:22 48 2.87
10/16/2026 18:22 15 2.87
10/16/2026 18:22 185 2.87
10/16/2026 18:22 41 2.87
10/16/2026 18:22 100 2.87
10/16/2026 18:22 55 2.87
10/16/2026 18:22 125 2.87
10/16/2026 18:22 75 2.87
10/16/2026 18:22 25 2.87
10/16/2026 18:21 100 2.875
10/16/2026 18:21 11 2.87
10/16/2026 18:20 100 2.875
10/16/2026 18:17 9 2.875
10/16/2026 18:05 100 2.88
10/16/2026 18:05 20 2.88
10/16/2026 18:05 10 2.88
10/16/2026 18:05 49 2.88
10/16/2026 18:05 100 2.88
10/16/2026 18:05 50 2.89
10/16/2026 18:05 30 2.89
10/16/2026 18:04 16 2.89
10/16/2026 18:04 44 2.89
10/16/2026 18:04 38 2.88
10/16/2026 18:04 38 2.88
10/16/2026 18:01 10 2.87
10/16/2026 18:01 36 2.87
10/16/2026 18:01 64 2.87
10/16/2026 18:01 36 2.87
10/16/2026 18:01 20 2.86
10/16/2026 18:01 100 2.86
10/16/2026 18:01 38 2.87
10/16/2026 18:01 100 2.87
10/16/2026 18:01 100 2.87
10/16/2026 18:01 40 2.87
10/16/2026 18:01 100 2.87
10/16/2026 18:01 48 2.87
10/16/2026 18:01 33 2.87
10/16/2026 18:01 30 2.87
10/16/2026 17:47 46 2.88
10/16/2026 17:43 70 2.87
10/16/2026 17:42 12 2.875
10/16/2026 17:42 25 2.875
10/16/2026 17:42 63 2.875
10/16/2026 17:39 64 2.88
10/16/2026 17:39 100 2.88
10/16/2026 17:39 46 2.88
10/16/2026 17:31 2 2.88
10/16/2026 17:31 49 2.88
10/16/2026 17:31 100 2.88
10/16/2026 17:31 29 2.88
10/16/2026 17:31 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 2 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 100 2.88
10/16/2026 17:25 29 2.88
10/16/2026 17:25 200 2.88
10/16/2026 17:25 52 2.88
10/16/2026 17:25 16 2.88
10/16/2026 17:25 48 2.88
10/16/2026 17:24 16 2.87
10/16/2026 17:24 68 2.87
10/16/2026 17:24 50 2.87
10/16/2026 17:24 140 2.87
10/16/2026 17:24 46 2.87
10/16/2026 17:24 100 2.86
10/16/2026 17:24 30 2.86
10/16/2026 17:24 30 2.87
10/16/2026 17:24 49 2.87
10/16/2026 17:24 34 2.87
10/16/2026 17:18 41 2.88
10/16/2026 17:18 57 2.88
10/16/2026 17:18 2 2.88
10/16/2026 17:18 46 2.88
10/16/2026 17:18 59 2.88
10/16/2026 17:18 41 2.88
10/16/2026 17:18 59 2.88
10/16/2026 17:15 100 2.89
10/16/2026 17:15 44 2.89
10/16/2026 17:13 8 2.89
10/16/2026 17:13 8 2.89
10/16/2026 17:13 64 2.89
10/16/2026 17:13 20 2.89
10/16/2026 17:12 16 2.885
10/16/2026 17:12 24 2.89
10/16/2026 17:12 100 2.885
10/16/2026 17:11 1 2.88
10/16/2026 17:06 25 2.885
10/16/2026 17:05 100 2.885
10/16/2026 17:05 21 2.89
10/16/2026 17:05 2 2.89
10/16/2026 17:05 13 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 2 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 46 2.89
10/16/2026 17:05 44 2.89
10/16/2026 17:05 1 2.89
10/16/2026 17:05 2 2.89
10/16/2026 17:05 100 2.89
10/16/2026 17:05 33 2.89
10/16/2026 16:54 69 2.89
10/16/2026 16:54 46 2.89
10/16/2026 16:49 43 2.90
10/16/2026 16:47 63 2.905
10/16/2026 16:47 200 2.905
10/16/2026 16:45 37 2.91
10/16/2026 16:45 9 2.91
10/16/2026 16:45 50 2.91
10/16/2026 16:45 37 2.915
10/16/2026 16:45 63 2.915
10/16/2026 16:45 100 2.915
10/16/2026 16:44 50 2.91
10/16/2026 16:44 2 2.91
10/16/2026 16:36 2 2.90
10/16/2026 16:36 50 2.90
10/16/2026 16:36 50 2.90
10/16/2026 16:36 48 2.90
10/16/2026 16:35 14 2.90
10/16/2026 16:35 50 2.90
10/16/2026 16:35 50 2.90
10/16/2026 16:34 300 2.89
10/16/2026 16:34 100 2.89
10/16/2026 16:34 68 2.89
10/16/2026 16:34 58 2.89
10/16/2026 16:33 77 2.88
10/16/2026 16:33 23 2.88
10/16/2026 16:33 41 2.88
10/16/2026 16:33 100 2.88
10/16/2026 16:33 63 2.88
10/16/2026 16:21 32 2.88
10/16/2026 16:21 33 2.88
10/16/2026 16:21 67 2.88
10/16/2026 16:19 30 2.89
10/16/2026 16:19 46 2.89
10/16/2026 16:16 63 2.895
10/16/2026 16:15 90 2.89
10/16/2026 16:09 100 2.88
10/16/2026 16:09 100 2.89
10/16/2026 16:09 100 2.89
10/16/2026 16:09 10 2.89
10/16/2026 16:09 100 2.89
10/16/2026 16:09 90 2.89
10/16/2026 16:07 2 2.90
10/16/2026 16:07 98 2.90
10/16/2026 16:07 66 2.90
10/16/2026 16:07 63 2.895
10/16/2026 16:06 400 2.89
10/16/2026 16:00 164 2.89
10/16/2026 16:00 113 2.89
10/16/2026 16:00 56 2.89
10/16/2026 16:00 100 2.89
10/16/2026 16:00 100 2.89
10/16/2026 16:00 100 2.89
10/16/2026 16:00 80 2.89
10/16/2026 16:00 67 2.89
10/16/2026 16:00 33 2.89
10/16/2026 16:00 100 2.90
10/16/2026 16:00 48 2.90
10/16/2026 16:00 56 2.89
10/16/2026 16:00 19 2.89
10/16/2026 16:00 34 2.89
10/16/2026 15:52 20 2.89
10/16/2026 15:52 80 2.89
10/16/2026 15:52 100 2.89
10/16/2026 15:52 100 2.88
10/16/2026 15:52 20 2.88
10/16/2026 15:52 56 2.88
10/16/2026 15:52 1 2.88
10/16/2026 15:51 100 2.865
10/16/2026 15:51 12 2.865
10/16/2026 15:51 25 2.865
10/16/2026 15:51 63 2.865
10/16/2026 15:51 100 2.865
10/16/2026 15:51 115 2.86
10/16/2026 15:51 30 2.86
10/16/2026 15:51 70 2.87
10/16/2026 15:51 30 2.87
10/16/2026 15:51 58 2.87
10/16/2026 15:51 100 2.88
10/16/2026 15:51 100 2.88
10/16/2026 15:51 2043 2.88
10/16/2026 15:51 10 2.88
10/16/2026 15:51 347 2.88
10/16/2026 15:51 100 2.88
10/16/2026 15:51 100 2.88
10/16/2026 15:51 60 2.88
10/16/2026 15:51 40 2.88
10/16/2026 15:51 60 2.88
10/16/2026 15:46 100 2.87
10/16/2026 15:46 100 2.87
10/16/2026 15:46 46 2.87
10/16/2026 15:45 37 2.86
10/16/2026 15:45 63 2.86
10/16/2026 15:45 100 2.87
10/16/2026 15:45 29 2.87
10/16/2026 15:45 17 2.87
10/16/2026 15:45 12 2.86
10/16/2026 15:45 25 2.86
10/16/2026 15:45 63 2.86
10/16/2026 15:42 46 2.87
10/16/2026 15:41 100 2.865
10/16/2026 15:41 10 2.87
10/16/2026 15:41 100 2.87
10/16/2026 15:41 70 2.87
10/16/2026 15:40 70 2.88
10/16/2026 15:39 100 2.88
10/16/2026 15:39 100 2.88
10/16/2026 15:39 10 2.88
10/16/2026 15:39 24 2.88
10/16/2026 15:39 16 2.88
10/16/2026 15:39 100 2.87
10/16/2026 15:39 34 2.87
10/16/2026 15:39 100 2.86
10/16/2026 15:38 12 2.85
10/16/2026 15:37 40 2.84
10/16/2026 15:37 12 2.84
10/16/2026 15:37 34 2.84
10/16/2026 15:36 47 2.83
10/16/2026 15:36 26 2.83
10/16/2026 15:36 100 2.83
10/16/2026 15:36 100 2.83
10/16/2026 15:36 38 2.83
10/16/2026 15:36 100 2.83
10/16/2026 15:36 26 2.83
10/16/2026 15:36 39 2.83
10/16/2026 15:36 17 2.83
10/16/2026 15:36 100 2.83
10/16/2026 15:36 400 2.85
10/16/2026 15:35 10 2.86
10/16/2026 15:35 10 2.86
10/16/2026 15:31 20 2.86
10/16/2026 15:31 100 2.865
10/16/2026 15:31 100 2.87
10/16/2026 15:30 24 2.88
10/16/2026 15:30 100 2.88
10/16/2026 15:30 76 2.88
10/16/2026 15:30 76 2.88
10/16/2026 15:30 74 2.88
10/16/2026 15:30 54 2.87
10/16/2026 15:30 4 2.87
10/16/2026 15:30 54 2.865
10/16/2026 15:30 3 2.87
10/16/2026 15:30 40 2.87
10/16/2026 15:30 43 2.88
10/16/2026 15:30 3 2.90
10/16/2026 15:30 3 2.92
10/16/2026 15:30 157 2.92
10/16/2026 15:30 268 2.92
10/16/2026 15:30 352 2.93
10/16/2026 15:30 8 2.95
10/16/2026 15:30 33 2.95
10/16/2026 15:30 100 2.95
10/16/2026 15:30 493 2.95
10/16/2026 10:44 1 2.90
10/16/2026 10:44 1 2.91
10/16/2026 10:44 1 2.90
10/16/2026 10:44 1 2.91
10/16/2026 10:44 1 2.90
10/16/2026 10:44 1 2.91