BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	61.58	61.64	61.58	61.64	61.64	0.36%	-
Nov 27, 2025	61.42	61.42	61.42	61.42	61.42	0.82%	-
Nov 26, 2025	60.84	60.92	60.84	60.92	60.92	-1.26%	-
Nov 25, 2025	61.08	61.70	61.08	61.70	61.70	2.22%	-
Nov 24, 2025	59.12	60.36	59.12	60.36	60.36	5.27%	-
Nov 21, 2025	55.52	57.34	55.52	57.34	57.34	0.63%	-
Nov 20, 2025	57.52	57.62	56.98	56.98	56.98	1.32%	40
Nov 19, 2025	56.20	56.36	56.20	56.24	56.24	-0.57%	200
Nov 18, 2025	56.96	56.96	56.56	56.56	56.56	-1.36%	-
Nov 17, 2025	57.26	57.34	57.26	57.34	57.34	0.42%	-
Nov 14, 2025	55.22	57.10	55.22	57.10	57.10	1.49%	-
Nov 13, 2025	56.92	57.70	56.26	56.26	56.26	-3.47%	52
Nov 12, 2025	57.38	58.28	57.38	58.28	58.28	7.45%	-
Nov 11, 2025	53.92	54.24	53.92	54.24	54.24	1.35%	-
Nov 10, 2025	53.28	53.52	53.28	53.52	53.52	2.10%	50
Nov 7, 2025	54.14	54.14	52.42	52.42	52.42	-3.18%	-
Nov 6, 2025	53.96	54.14	53.96	54.14	54.14	1.50%	-
Nov 5, 2025	52.96	53.34	52.96	53.34	53.34	0.49%	-
Nov 4, 2025	52.86	53.08	52.86	53.08	53.08	-1.89%	-
Nov 3, 2025	54.04	54.10	54.04	54.10	54.10	-0.55%	-
Oct 31, 2025	54.58	54.88	54.40	54.40	54.40	-5.26%	200
Oct 30, 2025	55.46	57.42	55.46	57.42	57.42	2.79%	-
Oct 29, 2025	57.88	57.88	55.86	55.86	55.86	3.83%	-
Oct 28, 2025	55.52	55.52	53.80	53.80	53.80	1.86%	-
Oct 27, 2025	48.30	53.30	48.06	52.82	52.82	13.74%	2,789
Oct 24, 2025	46.22	46.44	46.22	46.44	46.44	2.29%	-
Oct 23, 2025	45.66	45.66	45.40	45.40	45.40	-1.63%	-
Oct 22, 2025	46.52	46.52	46.15	46.15	46.15	-2.70%	-
Oct 21, 2025	48.03	48.03	47.43	47.43	47.43	1.58%	-
Oct 20, 2025	46.97	46.97	46.69	46.69	46.69	-0.34%	-
Oct 17, 2025	46.27	46.85	46.27	46.85	46.85	-2.21%	-
Oct 16, 2025	48.29	48.29	47.91	47.91	47.91	-1.44%	-
Oct 15, 2025	48.52	48.61	48.52	48.61	48.61	1.48%	-
Oct 14, 2025	47.56	47.90	47.56	47.90	47.90	0.57%	-
Oct 13, 2025	48.72	48.72	47.63	47.63	47.63	1.21%	-
Oct 10, 2025	47.08	47.08	47.06	47.06	47.06	0.34%	-
Oct 9, 2025	47.20	47.20	46.90	46.90	46.90	2.00%	-
Oct 8, 2025	46.38	46.38	45.98	45.98	45.98	-0.20%	-
Oct 7, 2025	46.34	46.34	46.07	46.07	46.07	0.59%	-
Oct 6, 2025	44.79	45.80	44.79	45.80	45.80	1.19%	-
Oct 3, 2025	45.26	45.26	45.26	45.26	45.26	1.94%	-
Oct 2, 2025	45.36	45.36	44.40	44.40	44.40	0.29%	-
Oct 1, 2025	43.62	44.27	43.62	44.27	44.27	1.26%	-
Sep 30, 2025	43.96	43.96	43.72	43.72	43.72	1.32%	-
Sep 29, 2025	42.53	43.15	42.53	43.15	43.15	3.88%	-
Sep 26, 2025	41.54	41.54	41.54	41.54	41.54	-0.38%	-
Sep 25, 2025	42.82	42.82	41.70	41.70	41.70	-3.94%	280
Sep 24, 2025	43.41	43.41	43.41	43.41	43.41	0.09%	-
Sep 23, 2025	43.37	43.37	43.37	43.37	43.37	-2.08%	-
Sep 22, 2025	44.29	44.29	44.29	44.29	44.29	-1.34%	-