BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.06	68.13	65.55	66.44	66.44	-1.90%	3,022,285
May 26, 2026	68.49	68.49	66.55	67.73	67.73	-2.01%	2,421,451
May 22, 2026	70.56	71.74	68.42	69.12	69.12	-1.65%	1,826,430
May 21, 2026	67.58	71.01	67.00	70.28	70.28	3.02%	2,284,651
May 20, 2026	66.87	68.80	66.60	68.22	68.22	3.36%	2,608,340
May 19, 2026	64.56	67.00	64.52	66.00	66.00	1.04%	2,420,086
May 18, 2026	66.21	66.72	63.63	65.32	65.32	-1.22%	3,389,197
May 15, 2026	68.90	69.19	66.05	66.13	66.13	-5.07%	2,679,212
May 14, 2026	68.90	70.03	67.66	69.66	69.66	1.53%	2,236,927
May 13, 2026	65.46	70.24	65.16	68.61	68.61	4.03%	3,144,449
May 12, 2026	64.94	66.02	64.24	65.95	65.95	1.96%	2,410,010
May 11, 2026	68.85	68.85	63.88	64.68	64.68	-4.02%	3,648,394
May 8, 2026	66.53	69.11	66.00	67.39	67.39	-0.09%	5,401,590
May 7, 2026	68.58	69.29	66.96	67.45	67.45	-0.94%	2,875,634
May 6, 2026	68.74	69.39	67.92	68.09	68.09	-1.00%	2,643,689
May 5, 2026	69.81	70.42	67.48	68.78	68.78	-0.30%	2,119,261
May 4, 2026	68.36	69.88	68.02	68.99	68.99	0.63%	1,888,644
May 1, 2026	70.51	70.95	68.41	68.56	68.56	-3.59%	1,806,418
Apr 30, 2026	71.40	72.49	69.72	71.11	71.11	0.24%	2,675,052
Apr 29, 2026	68.35	71.33	68.35	70.94	70.94	1.76%	2,812,635
Apr 28, 2026	83.20	84.75	69.12	69.71	69.71	-6.45%	12,881,264
Apr 27, 2026	75.86	77.24	74.30	74.52	74.52	1.69%	3,015,943
Apr 24, 2026	71.32	75.55	69.52	73.28	73.28	2.25%	4,134,685
Apr 23, 2026	74.44	75.08	71.13	71.67	71.67	-3.72%	2,396,802
Apr 22, 2026	76.63	76.97	73.57	74.44	74.44	-2.28%	1,484,523
Apr 21, 2026	76.68	77.24	74.94	76.18	76.18	-0.65%	1,467,642
Apr 20, 2026	76.65	77.26	75.71	76.68	76.68	-0.09%	1,650,451
Apr 17, 2026	79.60	79.62	75.65	76.75	76.75	-0.98%	2,044,814
Apr 16, 2026	77.21	78.45	76.28	77.51	77.51	-0.24%	917,778
Apr 15, 2026	78.00	78.90	76.17	77.70	77.70	-0.30%	1,562,921
Apr 14, 2026	78.24	79.50	77.50	77.93	77.93	0.08%	2,435,248
Apr 13, 2026	74.87	79.25	74.59	77.87	77.87	4.40%	2,589,459
Apr 10, 2026	75.85	75.85	74.26	74.59	74.59	-1.23%	1,075,903
Apr 9, 2026	74.34	76.24	73.14	75.52	75.52	1.86%	2,408,889
Apr 8, 2026	74.03	75.29	73.10	74.14	74.14	3.07%	1,441,431
Apr 7, 2026	72.06	72.16	70.52	71.93	71.93	-0.48%	1,159,889
Apr 6, 2026	73.20	73.91	72.08	72.28	72.28	-1.19%	630,774
Apr 2, 2026	71.95	74.63	71.95	73.15	73.15	-1.75%	1,230,043
Apr 1, 2026	74.77	75.68	73.19	74.45	74.45	0.26%	2,255,886
Mar 31, 2026	70.22	74.94	70.22	74.26	74.26	7.06%	2,336,819
Mar 30, 2026	69.83	69.95	68.83	69.36	69.36	-0.49%	1,554,550
Mar 27, 2026	72.33	73.03	69.44	69.70	69.70	-3.97%	1,225,770
Mar 26, 2026	71.54	73.41	70.77	72.58	72.58	1.35%	1,493,908
Mar 25, 2026	69.29	72.28	68.94	71.61	71.61	4.49%	1,261,319
Mar 24, 2026	68.87	69.28	67.57	68.53	68.53	-1.54%	1,518,151
Mar 23, 2026	69.22	71.27	68.40	69.60	69.60	1.55%	1,434,214
Mar 20, 2026	70.43	72.35	68.00	68.54	68.54	-2.18%	2,906,400
Mar 19, 2026	69.61	70.70	68.25	70.07	70.07	-0.07%	1,167,282
Mar 18, 2026	70.94	71.33	69.82	70.12	70.12	-1.16%	1,422,067
Mar 17, 2026	70.18	71.56	69.91	70.94	70.94	-0.13%	1,281,561