BridgeBio Pharma, Inc. (BIT:1BBIO)
Italy · Delayed Price · Currency is EUR 59.59
+1.12 (1.92%)
At close: Oct 2, 2026
BIT:1BBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 1.92% | - |
| Oct 1, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.41% | - |
| Sep 30, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.14% | - |
| Sep 29, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.67% | - |
| Sep 28, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.03% | - |
| Sep 25, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -1.40% | - |
| Sep 24, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.46% | - |
| Sep 23, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -3.56% | - |
| Sep 22, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 4.78% | - |
| Sep 21, 2026 | 58.25 | 58.25 | 58.25 | 57.71 | 57.71 | -1.23% | 21 |
| Sep 18, 2026 | 58.23 | 58.23 | 58.23 | 58.43 | 58.43 | -0.56% | 57 |
| Sep 17, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -1.77% | - |
| Sep 16, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.27% | - |
| Sep 15, 2026 | 61.44 | 61.44 | 61.44 | 59.66 | 59.66 | -5.87% | 120 |
| Sep 14, 2026 | 62.72 | 62.72 | 62.72 | 63.38 | 63.38 | 1.21% | 160 |
| Sep 11, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.66% | - |
| Sep 10, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.00% | - |
| Sep 9, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.65% | - |
| Sep 8, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.09% | - |
| Sep 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.38% | - |
| Sep 4, 2026 | 64.37 | 64.37 | 64.37 | 63.92 | 63.92 | -1.89% | 142 |
| Sep 3, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.94% | - |
| Sep 2, 2026 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.56% | - |
| Sep 1, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.38% | - |
| Aug 31, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.84% | - |
| Aug 28, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -1.44% | - |
| Aug 27, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -2.19% | - |
| Aug 26, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.58% | - |
| Aug 25, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.78% | - |
| Aug 24, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.66% | - |
| Aug 21, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.13% | - |
| Aug 20, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -1.11% | - |
| Aug 19, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.64% | - |
| Aug 18, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 4.74% | - |
| Aug 17, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.39% | - |
| Aug 14, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -3.30% | 307 |
| Aug 13, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -2.49% | - |
| Aug 12, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.53% | - |
| Aug 11, 2026 | 73.61 | 73.61 | 73.61 | 73.41 | 73.41 | -0.46% | 5 |
| Aug 10, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 2.89% | - |
| Aug 7, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.83% | - |
| Aug 6, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 2.15% | - |
| Aug 5, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.67% | - |
| Aug 4, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.73% | - |
| Aug 3, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 0.14% | - |
| Jul 31, 2026 | 70.40 | 70.40 | 70.40 | 69.68 | 69.68 | -0.81% | 28 |
| Jul 30, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -5.76% | - |
| Jul 29, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.73% | - |
| Jul 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.36% | - |
| Jul 27, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.83% | - |