BridgeBio Pharma, Inc. (BIT:1BBIO)
Italy · Delayed Price · Currency is EUR 55.18
-1.28 (-2.27%)
At close: Mar 3, 2026
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 57.72 | 57.72 | 57.72 | 55.18 | 55.18 | 1.62% | 20 |
| Mar 2, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -3.07% | - |
| Feb 27, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 1.41% | - |
| Feb 26, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -2.16% | - |
| Feb 25, 2026 | 59.94 | 59.94 | 59.94 | 56.46 | 56.46 | -4.85% | 168 |
| Feb 24, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.27% | - |
| Feb 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.26% | - |
| Feb 20, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.79% | - |
| Feb 19, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -6.21% | - |
| Feb 18, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.41% | - |
| Feb 17, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.78% | - |
| Feb 16, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -1.14% | - |
| Feb 13, 2026 | 63.30 | 63.30 | 63.30 | 65.10 | 65.10 | -0.03% | 51 |
| Feb 12, 2026 | 63.66 | 71.60 | 63.66 | 65.12 | 65.12 | 12.51% | 244 |
| Feb 11, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -3.85% | - |
| Feb 10, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.76% | - |
| Feb 9, 2026 | 58.48 | 58.48 | 58.48 | 60.66 | 60.66 | 2.47% | 20 |
| Feb 6, 2026 | 56.32 | 56.32 | 56.32 | 59.20 | 59.20 | -5.79% | 55 |
| Feb 5, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.12% | - |
| Feb 4, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.78% | - |
| Feb 3, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.06% | - |
| Feb 2, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 2.40% | - |
| Jan 30, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.37% | - |
| Jan 29, 2026 | 61.98 | 61.98 | 61.88 | 65.36 | 65.36 | 2.03% | 250 |
| Jan 28, 2026 | 64.16 | 64.16 | 64.16 | 64.06 | 64.06 | -2.50% | 23 |
| Jan 27, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.21% | - |
| Jan 26, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -4.60% | - |
| Jan 23, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.23% | - |
| Jan 22, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 3.91% | - |
| Jan 21, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.13% | - |
| Jan 20, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.21% | - |
| Jan 19, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.51% | - |
| Jan 16, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 3.01% | - |
| Jan 15, 2026 | 67.00 | 67.00 | 67.00 | 64.44 | 64.44 | -5.76% | 100 |
| Jan 14, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3.17% | - |
| Jan 13, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 2.86% | - |
| Jan 12, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -2.69% | - |
| Jan 9, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 4.55% | - |
| Jan 8, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.47% | - |
| Jan 7, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 3.14% | - |
| Jan 6, 2026 | 62.10 | 62.10 | 62.10 | 61.70 | 61.70 | -2.34% | 60 |
| Jan 5, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -2.68% | - |
| Jan 2, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 1.95% | - |
| Dec 30, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.53% | - |
| Dec 29, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.93% | - |
| Dec 23, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -2.30% | - |
| Dec 22, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 2.83% | - |
| Dec 19, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 2.36% | - |
| Dec 18, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.19% | - |
| Dec 17, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.38% | - |