BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
34.24
+0.39 (1.15%)
Apr 17, 2025, 4:00 PM EDT - Market closed

BridgeBio Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202533.5434.3033.3733.8733.870.06%1,410,669
Apr 16, 202534.2434.4933.1033.8533.85-1.14%2,438,683
Apr 15, 202534.5835.1633.8434.2434.24-1.75%1,647,445
Apr 14, 202534.5035.0333.5834.8534.852.77%1,855,323
Apr 11, 202532.2834.0831.9033.9133.914.95%2,149,730
Apr 10, 202532.0132.8830.0832.3132.31-1.73%3,502,170
Apr 9, 202529.6333.2828.3332.8832.889.09%5,599,506
Apr 8, 202532.0832.7729.4430.1430.14-1.73%3,540,077
Apr 7, 202529.5232.2928.8630.6730.67-2.23%4,063,891
Apr 4, 202533.3733.8930.8631.3731.37-7.92%4,015,230
Apr 3, 202533.3034.8633.3034.0734.07-1.59%2,415,334
Apr 2, 202532.8934.7432.8334.6234.624.85%1,967,412
Apr 1, 202533.8534.5032.8433.0233.02-4.48%3,045,379
Mar 31, 202535.2435.3733.8534.5734.57-1.54%2,652,076
Mar 28, 202535.9836.4034.9735.1135.11-3.54%1,191,492
Mar 27, 202536.4737.0636.0336.4036.400.83%1,705,973
Mar 26, 202536.7436.8435.7736.1036.10-1.74%1,624,204
Mar 25, 202537.2937.5736.5236.7436.74-1.29%3,293,030
Mar 24, 202535.1037.9434.8037.2237.227.05%4,338,928
Mar 21, 202533.3935.0933.0934.7734.772.54%3,460,867
Mar 20, 202533.5234.6133.0533.9133.910.47%2,383,446
Mar 19, 202532.2433.8132.0433.7533.754.85%2,457,615
Mar 18, 202531.8132.6531.5032.1932.19-2.48%1,942,133
Mar 17, 202532.9833.4432.3333.0133.010.12%1,810,810
Mar 14, 202532.5933.4532.4232.9732.972.04%1,577,570
Mar 13, 202532.3732.8231.8532.3132.31-0.86%3,401,114
Mar 12, 202532.3933.1932.3932.5932.590.77%2,931,843
Mar 11, 202531.3832.6631.3432.3432.342.99%3,341,999
Mar 10, 202531.2531.6930.5531.4031.40-0.54%3,412,949
Mar 7, 202532.1232.6431.2231.5731.57-2.05%3,266,247
Mar 6, 202532.5033.4531.6932.2332.23-7.84%5,744,763
Mar 5, 202533.7735.2033.5734.9734.974.26%2,390,677
Mar 4, 202532.7233.9231.6933.5433.541.61%2,988,965
Mar 3, 202534.5435.0032.3233.0133.01-5.42%3,283,365
Feb 28, 202533.8034.9933.4534.9034.901.90%2,514,573
Feb 27, 202533.4535.0233.3634.2534.252.39%4,057,854
Feb 26, 202534.7335.0133.0433.4533.45-2.62%8,934,244
Feb 25, 202534.1835.4632.5034.3534.35-5.24%6,773,693
Feb 24, 202536.7837.5035.5336.2536.25-1.63%1,752,381
Feb 21, 202537.9438.0536.3936.8536.850.12%2,509,031
Feb 20, 202539.4039.4735.3636.8136.811.42%7,246,115
Feb 19, 202535.4136.5935.4136.2936.292.25%4,166,191
Feb 18, 202535.0036.0733.8635.4935.491.69%4,001,009
Feb 14, 202531.6334.9931.6334.9034.9010.58%3,374,710
Feb 13, 202532.2932.6431.2231.5631.56-1.22%1,726,224
Feb 12, 202530.5032.0130.5031.9531.952.67%1,285,309
Feb 11, 202531.5632.1131.0231.1231.12-2.02%1,645,133
Feb 10, 202531.9232.9931.6831.7631.76-0.28%1,681,684
Feb 7, 202532.5532.8531.7631.8531.85-2.60%1,527,250
Feb 6, 202533.8333.9432.5932.7032.70-2.50%1,742,806