BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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