BridgeBio Pharma, Inc. (BIT:1BBIO)
Italy · Delayed Price · Currency is EUR 54.12
0.00 (0.00%)
At close: Oct 31, 2025
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.22% | - |
| Oct 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -3.81% | - |
| Oct 29, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 5.84% | - |
| Oct 28, 2025 | 55.42 | 55.42 | 55.42 | 54.12 | 54.12 | -0.55% | 100 |
| Oct 27, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 14.74% | - |
| Oct 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 3.22% | - |
| Oct 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.07% | - |
| Oct 22, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -3.97% | - |
| Oct 21, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 3.43% | - |
| Oct 20, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.96% | - |
| Oct 17, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -3.21% | - |
| Oct 16, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.91% | - |
| Oct 15, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.32% | - |
| Oct 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.08% | - |
| Oct 13, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 2.64% | - |
| Oct 10, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.32% | - |
| Oct 9, 2025 | 49.27 | 49.27 | 47.47 | 47.23 | 47.23 | 0.21% | 60 |
| Oct 8, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.90% | - |
| Oct 7, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.39% | - |
| Oct 6, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 2.56% | - |
| Oct 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.58% | - |
| Oct 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.46% | - |
| Oct 1, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 3.99% | - |
| Sep 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.05% | - |
| Sep 29, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 5.60% | - |
| Sep 26, 2025 | 42.10 | 42.10 | 42.10 | 42.13 | 42.13 | -0.14% | 20 |
| Sep 25, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -3.06% | - |
| Sep 24, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.61% | - |
| Sep 23, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.41% | - |
| Sep 22, 2025 | 43.53 | 43.53 | 43.53 | 44.41 | 44.41 | -0.96% | 75 |
| Sep 19, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.04% | - |
| Sep 18, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.67% | - |
| Sep 17, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.51% | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | - |
| Sep 15, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.52% | - |
| Sep 12, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.05% | - |
| Sep 11, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.22% | - |
| Sep 10, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.93% | - |
| Sep 9, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.14% | - |
| Sep 8, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.37% | - |
| Sep 5, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 3.85% | - |
| Sep 4, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.70% | - |
| Sep 3, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.07% | - |
| Sep 2, 2025 | 44.78 | 44.78 | 44.78 | 44.66 | 44.66 | 1.06% | 6 |
| Sep 1, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.30% | - |
| Aug 29, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 2.56% | - |
| Aug 28, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -1.42% | - |
| Aug 27, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 6.06% | - |
| Aug 26, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.39% | - |
| Aug 25, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -3.35% | - |