BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	65.71	66.58	64.71	66.17	66.17	-0.56%	1,783,912
Mar 4, 2026	65.00	67.20	64.26	66.54	66.54	3.11%	2,386,569
Mar 3, 2026	63.74	65.83	62.77	64.53	64.53	-1.48%	2,315,849
Mar 2, 2026	64.36	65.67	63.35	65.50	65.50	-1.47%	2,381,549
Feb 27, 2026	66.42	68.47	65.46	66.48	66.48	-1.67%	2,262,280
Feb 26, 2026	66.63	67.66	64.33	67.61	67.61	1.61%	2,925,197
Feb 25, 2026	70.50	71.51	63.50	66.54	66.54	-2.59%	5,391,725
Feb 24, 2026	67.91	68.97	67.11	68.31	68.31	0.59%	2,507,291
Feb 23, 2026	67.87	69.50	67.10	67.91	67.91	-0.34%	3,673,211
Feb 20, 2026	70.63	70.85	67.42	68.14	68.14	-3.65%	5,076,078
Feb 19, 2026	73.38	73.71	70.58	70.72	70.72	-4.34%	3,653,862
Feb 18, 2026	75.07	76.81	73.84	73.93	73.93	-2.53%	2,365,605
Feb 17, 2026	74.31	76.34	73.78	75.85	75.85	0.80%	3,250,524
Feb 13, 2026	77.55	77.79	72.82	75.25	75.25	-1.06%	2,818,725
Feb 12, 2026	84.85	84.94	76.03	76.06	76.06	3.72%	9,161,867
Feb 11, 2026	72.97	73.52	70.09	73.33	73.33	1.19%	2,211,209
Feb 10, 2026	72.37	72.64	71.01	72.47	72.47	0.25%	1,884,429
Feb 9, 2026	67.84	72.98	67.82	72.29	72.29	6.23%	3,114,347
Feb 6, 2026	70.08	70.63	67.59	68.05	68.05	6.78%	4,742,019
Feb 5, 2026	74.70	75.92	62.84	63.73	63.73	-15.24%	8,919,858
Feb 4, 2026	78.48	78.48	74.32	75.19	75.19	-3.82%	2,867,730
Feb 3, 2026	78.57	80.00	76.54	78.18	78.18	-0.08%	1,320,486
Feb 2, 2026	76.45	78.98	76.25	78.24	78.24	1.26%	1,291,522
Jan 30, 2026	78.85	80.00	76.74	77.27	77.27	-2.31%	2,302,022
Jan 29, 2026	77.99	79.18	77.21	79.10	79.10	2.08%	1,375,721
Jan 28, 2026	78.35	78.35	75.83	77.49	77.49	-0.49%	1,839,213
Jan 27, 2026	78.35	79.76	77.37	77.87	77.87	0.08%	1,341,582
Jan 26, 2026	76.96	78.50	76.23	77.81	77.81	-0.08%	3,900,654
Jan 23, 2026	79.77	80.58	77.84	77.87	77.87	-2.55%	2,367,566
Jan 22, 2026	77.98	81.33	77.14	79.91	79.91	2.25%	2,665,793
Jan 21, 2026	77.67	78.56	76.68	78.15	78.15	1.24%	2,212,234
Jan 20, 2026	74.55	77.94	73.77	77.19	77.19	1.22%	2,908,327
Jan 16, 2026	77.66	78.13	75.85	76.26	76.26	-	7,388,848
Jan 15, 2026	75.01	77.85	74.30	76.26	76.26	-2.11%	6,164,752
Jan 14, 2026	79.28	79.31	76.82	77.90	77.90	-1.53%	1,922,624
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