BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	55.98	56.24	55.07	55.85	-	0.65%	888,004
Oct 10, 2025	54.83	55.94	54.66	55.49	55.49	1.28%	3,293,139
Oct 9, 2025	55.09	55.29	54.48	54.79	54.79	-0.92%	2,113,664
Oct 8, 2025	54.55	55.33	53.82	55.30	55.30	1.99%	2,218,465
Oct 7, 2025	54.61	55.13	52.97	54.22	54.22	-0.71%	1,812,877
Oct 6, 2025	53.15	54.64	52.98	54.61	54.61	3.31%	1,368,672
Oct 3, 2025	53.24	53.78	52.00	52.86	52.86	-0.79%	1,415,192
Oct 2, 2025	53.54	53.75	51.85	53.28	53.28	-0.37%	1,603,014
Oct 1, 2025	51.87	53.81	51.87	53.48	53.48	2.96%	1,457,461
Sep 30, 2025	52.26	52.36	50.80	51.94	51.94	-0.04%	2,221,359
Sep 29, 2025	50.68	52.45	50.50	51.96	51.96	3.82%	1,954,812
Sep 26, 2025	48.97	50.10	48.88	50.05	50.05	2.14%	1,485,889
Sep 25, 2025	50.03	50.25	48.78	49.00	49.00	-3.26%	2,909,660
Sep 24, 2025	51.22	51.85	50.25	50.65	50.65	-1.65%	1,575,414
Sep 23, 2025	51.46	52.43	51.35	51.50	51.50	-0.08%	2,157,650
Sep 22, 2025	52.21	52.59	51.32	51.54	51.54	-1.58%	2,175,943
Sep 19, 2025	53.33	53.92	51.88	52.37	52.37	-1.80%	6,030,005
Sep 18, 2025	51.22	53.38	51.22	53.33	53.33	4.20%	2,160,882
Sep 17, 2025	52.11	52.72	51.17	51.18	51.18	-0.60%	1,814,655
Sep 16, 2025	51.47	51.90	50.72	51.49	51.49	0.04%	2,433,172
Sep 15, 2025	51.08	51.48	49.94	51.47	51.47	0.51%	1,311,970
Sep 12, 2025	52.91	54.29	51.03	51.21	51.21	-2.64%	2,087,802
Sep 11, 2025	53.08	53.60	52.35	52.60	52.60	-0.68%	1,898,141
Sep 10, 2025	53.60	54.25	52.20	52.96	52.96	-1.01%	1,598,986
Sep 9, 2025	54.09	54.46	52.25	53.50	53.50	-1.46%	2,029,284
Sep 8, 2025	53.37	54.60	52.96	54.29	54.29	1.70%	2,050,831
Sep 5, 2025	51.83	53.97	51.50	53.38	53.38	2.99%	2,916,356
Sep 4, 2025	51.97	52.48	50.49	51.83	51.83	-0.02%	2,908,401
Sep 3, 2025	50.06	52.64	49.75	51.84	51.84	3.68%	2,728,649
Sep 2, 2025	51.10	52.64	49.90	50.00	50.00	-3.40%	3,105,667
Aug 29, 2025	52.49	52.85	50.91	51.76	51.76	-1.54%	2,995,374
Aug 28, 2025	49.28	52.60	49.28	52.57	52.57	6.01%	2,690,940
Aug 27, 2025	48.81	50.80	48.81	49.59	49.59	1.47%	2,501,968
Aug 26, 2025	47.42	48.91	47.26	48.87	48.87	3.34%	2,201,221
Aug 25, 2025	48.78	49.08	46.81	47.29	47.29	-3.65%	1,953,965
Aug 22, 2025	50.61	50.73	48.84	49.08	49.08	-2.29%	1,490,153
Aug 21, 2025	48.70	50.25	48.29	50.23	50.23	2.76%	1,340,084
Aug 20, 2025	48.90	49.26	48.22	48.88	48.88	-0.06%	1,765,442
Aug 19, 2025	48.49	49.60	48.03	48.91	48.91	-0.22%	2,401,321
Aug 18, 2025	50.95	51.00	49.00	49.02	49.02	-4.48%	2,998,628
Aug 15, 2025	51.16	51.66	50.60	51.32	51.32	0.27%	2,221,530
Aug 14, 2025	49.96	51.86	49.75	51.18	51.18	1.59%	2,026,689
Aug 13, 2025	49.60	50.51	49.11	50.38	50.38	2.63%	2,222,426
Aug 12, 2025	48.51	49.14	47.37	49.09	49.09	1.76%	2,138,721
Aug 11, 2025	46.49	48.30	46.29	48.24	48.24	3.56%	2,335,558
Aug 8, 2025	45.64	47.24	45.40	46.58	46.58	1.37%	2,570,167
Aug 7, 2025	44.49	46.15	44.10	45.95	45.95	2.54%	2,662,338
Aug 6, 2025	44.50	45.85	42.09	44.81	44.81	-8.94%	14,108,166
Aug 5, 2025	47.45	49.77	47.01	49.21	49.21	3.06%	5,690,941
Aug 4, 2025	47.69	48.20	47.21	47.75	47.75	0.80%	2,488,508