BridgeBio Pharma, Inc. (BIT:1BBIO)
Italy · Delayed Price · Currency is EUR 44.66
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.14% | - |
| Aug 21, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 1.41% | - |
| Aug 20, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.05% | - |
| Aug 19, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.65% | - |
| Aug 18, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -3.08% | - |
| Aug 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.79% | - |
| Aug 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 5.15% | - |
| Aug 12, 2025 | 39.49 | 41.24 | 39.49 | 40.61 | 40.61 | -2.40% | 112 |
| Aug 11, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 5.88% | - |
| Aug 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.38% | - |
| Aug 7, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.70% | - |
| Aug 6, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -8.08% | - |
| Aug 5, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.92% | - |
| Aug 4, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.74% | - |
| Aug 1, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.73% | - |
| Jul 31, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3.23% | - |
| Jul 30, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.17% | - |
| Jul 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.98% | - |
| Jul 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 1.71% | - |
| Jul 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.08% | - |
| Jul 24, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.18% | - |
| Jul 23, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.76% | - |
| Jul 22, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.66% | - |
| Jul 21, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -2.05% | - |
| Jul 18, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.81% | - |
| Jul 17, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.39% | - |
| Jul 16, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.18% | - |
| Jul 15, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.78% | - |
| Jul 14, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 3.97% | - |
| Jul 11, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.18% | - |