BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.09	34.73	32.37	34.25	34.25	2.64%	2,965,052
May 29, 2025	32.56	33.39	31.77	33.37	33.37	3.44%	2,623,256
May 28, 2025	33.14	33.40	32.16	32.26	32.26	-2.54%	2,475,227
May 27, 2025	33.93	33.93	32.97	33.10	33.10	-0.72%	1,573,475
May 23, 2025	32.48	33.43	32.30	33.34	33.34	1.12%	2,047,184
May 22, 2025	32.72	33.25	32.39	32.97	32.97	0.40%	1,349,176
May 21, 2025	33.36	33.68	32.51	32.84	32.84	-2.58%	1,674,906
May 20, 2025	33.46	34.44	33.03	33.71	33.71	0.06%	2,230,285
May 19, 2025	33.43	33.90	32.70	33.69	33.69	-0.44%	2,392,561
May 16, 2025	33.82	34.16	33.57	33.84	33.84	0.30%	2,618,489
May 15, 2025	33.74	34.02	33.24	33.74	33.74	0.24%	2,199,372
May 14, 2025	33.33	34.05	32.90	33.66	33.66	1.20%	3,140,835
May 13, 2025	34.73	34.84	33.21	33.26	33.26	-6.78%	6,480,157
May 12, 2025	34.54	36.11	34.26	35.68	35.68	4.42%	3,253,179
May 9, 2025	35.43	35.60	34.15	34.17	34.17	-1.95%	1,789,087
May 8, 2025	35.63	35.75	33.92	34.85	34.85	-2.71%	5,320,197
May 7, 2025	36.94	37.03	35.44	35.82	35.82	-3.03%	3,728,396
May 6, 2025	37.84	38.01	36.21	36.94	36.94	-3.35%	4,393,298
May 5, 2025	38.73	38.73	37.76	38.22	38.22	-0.91%	2,121,339
May 2, 2025	38.85	39.16	38.12	38.57	38.57	0.44%	3,168,030
May 1, 2025	38.29	38.62	36.85	38.40	38.40	0.10%	4,725,231
Apr 30, 2025	38.61	39.54	37.24	38.36	38.36	5.33%	10,839,940
Apr 29, 2025	36.05	37.05	35.67	36.42	36.42	1.48%	4,483,007
Apr 28, 2025	36.45	36.90	34.67	35.89	35.89	-1.14%	3,256,630
Apr 25, 2025	35.20	36.35	35.13	36.31	36.31	0.96%	1,287,813
Apr 24, 2025	35.14	35.99	34.71	35.96	35.96	2.07%	1,536,736
Apr 23, 2025	35.30	36.11	34.92	35.23	35.23	3.07%	3,309,335
Apr 22, 2025	34.17	34.52	33.55	34.18	34.18	2.00%	1,721,715
Apr 21, 2025	33.68	34.29	33.21	33.51	33.51	-1.06%	1,498,928
Apr 17, 2025	33.54	34.30	33.37	33.87	33.87	0.06%	1,410,669
Apr 16, 2025	34.24	34.49	33.10	33.85	33.85	-1.14%	2,438,683
Apr 15, 2025	34.58	35.16	33.84	34.24	34.24	-1.75%	1,647,445
Apr 14, 2025	34.50	35.03	33.58	34.85	34.85	2.77%	1,855,323
Apr 11, 2025	32.28	34.08	31.90	33.91	33.91	4.95%	2,149,730
Apr 10, 2025	32.01	32.88	30.08	32.31	32.31	-1.73%	3,502,170
Apr 9, 2025	29.63	33.28	28.33	32.88	32.88	9.09%	5,599,506
Apr 8, 2025	32.08	32.77	29.44	30.14	30.14	-1.73%	3,540,077
Apr 7, 2025	29.52	32.29	28.86	30.67	30.67	-2.23%	4,063,891
Apr 4, 2025	33.37	33.89	30.86	31.37	31.37	-7.92%	4,015,230
Apr 3, 2025	33.30	34.86	33.30	34.07	34.07	-1.59%	2,415,334
Apr 2, 2025	32.89	34.74	32.83	34.62	34.62	4.85%	1,967,412
Apr 1, 2025	33.85	34.50	32.84	33.02	33.02	-4.48%	3,045,379
Mar 31, 2025	35.24	35.37	33.85	34.57	34.57	-1.54%	2,652,076
Mar 28, 2025	35.98	36.40	34.97	35.11	35.11	-3.54%	1,191,492
Mar 27, 2025	36.47	37.06	36.03	36.40	36.40	0.83%	1,705,973
Mar 26, 2025	36.74	36.84	35.77	36.10	36.10	-1.74%	1,624,204
Mar 25, 2025	37.29	37.57	36.52	36.74	36.74	-1.29%	3,293,030
Mar 24, 2025	35.10	37.94	34.80	37.22	37.22	7.05%	4,338,928
Mar 21, 2025	33.39	35.09	33.09	34.77	34.77	2.54%	3,460,867
Mar 20, 2025	33.52	34.61	33.05	33.91	33.91	0.47%	2,383,446