BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	78.57	80.00	76.54	78.18	78.18	-0.08%	1,320,394
Feb 2, 2026	76.45	78.98	76.25	78.24	78.24	1.26%	1,291,059
Jan 30, 2026	78.85	80.00	76.74	77.27	77.27	-2.31%	2,301,823
Jan 29, 2026	77.99	79.18	77.21	79.10	79.10	2.08%	1,344,647
Jan 28, 2026	78.35	78.35	75.83	77.49	77.49	-0.49%	1,824,992
Jan 27, 2026	78.35	79.76	77.37	77.87	77.87	0.08%	1,331,915
Jan 26, 2026	76.96	78.50	76.23	77.81	77.81	-0.08%	3,900,542
Jan 23, 2026	79.77	80.58	77.84	77.87	77.87	-2.55%	2,366,601
Jan 22, 2026	77.98	81.33	77.14	79.91	79.91	2.25%	2,641,574
Jan 21, 2026	77.67	78.56	76.68	78.15	78.15	1.24%	2,211,983
Jan 20, 2026	74.55	77.94	73.77	77.19	77.19	1.22%	2,800,697
Jan 16, 2026	77.66	78.13	75.85	76.26	76.26	-	7,385,171
Jan 15, 2026	75.01	77.85	74.30	76.26	76.26	-2.11%	6,155,687
Jan 14, 2026	79.28	79.31	76.82	77.90	77.90	-1.53%	1,879,906
Jan 13, 2026	76.15	79.88	75.07	79.11	79.11	2.95%	2,595,719
Jan 12, 2026	76.78	77.41	70.95	76.84	76.84	-0.53%	5,081,260
Jan 9, 2026	74.48	78.36	74.46	77.25	77.25	4.65%	2,889,389
Jan 8, 2026	73.55	75.49	73.05	73.82	73.82	-0.61%	1,754,958
Jan 7, 2026	74.13	75.57	72.89	74.27	74.27	0.38%	2,340,017
Jan 6, 2026	73.69	74.29	71.19	73.99	73.99	0.78%	3,363,022
Jan 5, 2026	78.29	78.59	71.99	73.42	73.42	-6.15%	3,029,810
Jan 2, 2026	76.54	78.54	76.02	78.24	78.24	2.28%	2,413,539
Dec 31, 2025	75.50	77.28	74.99	76.49	76.49	1.34%	1,261,371
Dec 30, 2025	75.57	75.91	74.47	75.48	75.48	-0.17%	1,309,566
Dec 29, 2025	75.04	75.84	74.53	75.61	75.61	-0.25%	1,366,228
Dec 26, 2025	77.48	77.48	75.60	75.80	75.80	-0.95%	1,085,087
Dec 24, 2025	76.77	77.32	76.38	76.53	76.53	0.17%	548,592
Dec 23, 2025	76.38	77.40	75.82	76.40	76.40	-0.90%	1,304,093
Dec 22, 2025	76.80	78.44	76.45	77.09	77.09	1.04%	2,042,553
Dec 19, 2025	74.44	77.20	74.20	76.30	76.30	2.91%	4,684,985
Dec 18, 2025	75.36	75.92	73.48	74.14	74.14	0.16%	1,451,884
Dec 17, 2025	75.32	75.74	73.95	74.02	74.02	-2.21%	1,532,973
Dec 16, 2025	73.49	76.51	72.73	75.69	75.69	1.58%	2,216,706
Dec 15, 2025	74.96	75.61	73.95	74.51	74.51	-0.85%	2,333,887
Dec 12, 2025	73.83	75.24	72.65	75.15	75.15	1.46%	1,597,272
Dec 11, 2025	74.01	74.27	72.42	74.07	74.07	1.88%	1,705,150
Dec 10, 2025	71.46	73.06	70.35	72.70	72.70	1.44%	1,606,415
Dec 9, 2025	74.05	74.72	71.47	71.67	71.67	-3.46%	1,711,529
Dec 8, 2025	74.26	75.10	73.70	74.24	74.24	0.81%	1,658,907
Dec 5, 2025	74.40	74.86	72.38	73.64	73.64	-1.50%	1,938,814
Dec 4, 2025	74.01	75.04	72.48	74.76	74.76	0.82%	1,347,973
Dec 3, 2025	71.94	74.34	71.16	74.15	74.15	3.76%	2,047,068
Dec 2, 2025	72.17	73.45	71.35	71.46	71.46	-0.45%	2,180,682
Dec 1, 2025	72.01	72.47	71.07	71.78	71.78	-0.32%	2,403,210
Nov 28, 2025	71.06	72.28	70.93	72.01	72.01	0.40%	524,469
Nov 26, 2025	70.98	72.26	70.10	71.72	71.72	1.54%	1,744,599
Nov 25, 2025	70.68	71.65	69.53	70.63	70.63	-0.51%	1,877,075
Nov 24, 2025	67.92	71.44	67.92	70.99	70.99	4.23%	4,530,277
Nov 21, 2025	64.64	69.40	64.41	68.11	68.11	5.40%	4,127,599
Nov 20, 2025	66.40	67.25	64.47	64.62	64.62	-1.40%	2,063,219