BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.16	65.52	65.16	65.52	65.52	2.47%	-
Jan 29, 2026	64.56	64.56	63.94	63.94	63.94	0.66%	-
Jan 28, 2026	65.10	65.10	63.52	63.52	63.52	-2.22%	-
Jan 27, 2026	65.42	65.42	64.96	64.96	64.96	-0.55%	-
Jan 26, 2026	65.04	65.32	65.04	65.32	65.32	-3.74%	-
Jan 23, 2026	67.64	67.86	67.64	67.86	67.86	1.95%	-
Jan 22, 2026	66.56	66.56	66.56	66.56	66.56	1.71%	-
Jan 21, 2026	65.50	65.50	65.44	65.44	65.44	2.25%	-
Jan 20, 2026	64.28	64.28	64.00	64.00	64.00	-0.50%	-
Jan 19, 2026	64.32	64.32	64.32	64.32	64.32	-1.35%	-
Jan 16, 2026	65.48	65.70	65.20	65.20	65.20	0.15%	1
Jan 15, 2026	66.36	66.36	65.10	65.10	65.10	-0.76%	-
Jan 14, 2026	67.26	67.26	65.60	65.60	65.60	2.40%	-
Jan 13, 2026	65.42	65.42	64.06	64.06	64.06	2.14%	-
Jan 12, 2026	65.94	65.94	62.72	62.72	62.72	-5.29%	-
Jan 9, 2026	62.92	66.22	62.92	66.22	66.22	3.76%	-
Jan 8, 2026	63.00	63.82	63.00	63.82	63.82	0.50%	-
Jan 7, 2026	62.68	64.02	62.68	63.50	63.50	1.15%	10
Jan 6, 2026	60.50	62.78	60.50	62.78	62.78	-2.58%	17
Jan 5, 2026	66.40	66.40	64.44	64.44	64.44	-1.89%	-
Jan 2, 2026	64.80	65.68	64.80	65.68	65.68	3.14%	-
Dec 30, 2025	63.68	63.68	63.68	63.68	63.68	-0.28%	-
Dec 29, 2025	63.86	63.86	63.86	63.86	63.86	-1.66%	-
Dec 23, 2025	64.94	64.94	64.94	64.94	64.94	-1.28%	-
Dec 22, 2025	64.94	65.78	64.94	65.78	65.78	2.52%	37
Dec 19, 2025	63.02	64.16	63.02	64.16	64.16	2.13%	43
Dec 18, 2025	62.82	62.82	62.82	62.82	62.82	-2.15%	-
Dec 17, 2025	64.20	64.20	64.20	64.20	64.20	3.08%	-
Dec 16, 2025	62.44	62.44	62.28	62.28	62.28	-2.29%	60
Dec 15, 2025	63.74	63.74	63.74	63.74	63.74	1.89%	-
Dec 12, 2025	62.56	62.56	62.56	62.56	62.56	-0.13%	-
Dec 11, 2025	61.04	62.64	61.04	62.64	62.64	1.69%	-
Dec 10, 2025	61.16	61.60	61.16	61.60	61.60	-2.65%	-
Dec 9, 2025	63.32	63.32	63.28	63.28	63.28	-0.50%	-
Dec 8, 2025	62.82	63.60	62.82	63.60	63.60	0.25%	-
Dec 5, 2025	63.86	63.86	63.44	63.44	63.44	1.34%	-
Dec 4, 2025	63.16	63.16	62.60	62.60	62.60	0.90%	-
Dec 3, 2025	61.04	62.04	61.04	62.04	62.04	-0.42%	-
Dec 2, 2025	61.28	62.30	61.28	62.30	62.30	0.52%	-
Dec 1, 2025	61.14	61.98	61.14	61.98	61.98	0.55%	-
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%	-