BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	73.63	76.81	73.47	76.08	76.08	1.77%	2,286,018
Sep 8, 2026	73.60	76.34	73.26	74.76	74.76	-0.11%	2,081,529
Sep 4, 2026	74.98	75.37	74.11	74.84	74.84	-0.76%	1,538,284
Sep 3, 2026	76.43	76.64	75.20	75.41	75.41	-1.42%	1,096,334
Sep 2, 2026	76.60	78.25	75.96	76.50	76.50	-0.09%	1,618,969
Sep 1, 2026	76.61	77.45	76.22	76.57	76.57	-0.03%	1,219,881
Aug 31, 2026	76.20	77.24	75.02	76.59	76.59	-0.01%	2,046,943
Aug 28, 2026	79.99	80.55	76.34	76.60	76.60	-2.64%	1,922,281
Aug 27, 2026	79.25	79.73	78.34	78.68	78.68	-0.87%	1,033,772
Aug 26, 2026	79.75	80.76	79.33	79.37	79.37	-1.28%	1,705,025
Aug 25, 2026	81.89	82.50	80.20	80.40	80.40	-0.83%	1,469,328
Aug 24, 2026	80.98	81.68	80.16	81.07	81.07	-0.53%	1,113,409
Aug 21, 2026	82.89	83.37	81.36	81.50	81.50	-1.74%	1,743,869
Aug 20, 2026	83.51	84.37	82.63	82.94	82.94	-1.20%	2,030,559
Aug 19, 2026	84.22	85.65	83.25	83.95	83.95	1.17%	3,285,282
Aug 18, 2026	80.54	83.95	80.10	82.98	82.98	3.87%	2,718,343
Aug 17, 2026	79.15	80.42	78.13	79.89	79.89	0.04%	2,795,715
Aug 14, 2026	80.14	80.56	78.60	79.86	79.86	-1.66%	3,094,032
Aug 13, 2026	84.77	84.77	80.78	81.21	81.21	-3.14%	1,279,657
Aug 12, 2026	83.47	84.99	82.82	83.84	83.84	0.17%	2,793,619
Aug 11, 2026	87.02	89.49	83.35	83.70	83.70	-1.15%	3,082,130
Aug 10, 2026	83.45	86.00	83.45	84.67	84.67	0.22%	2,942,576
Aug 7, 2026	83.72	85.03	82.24	84.48	84.48	2.03%	2,148,201
Aug 6, 2026	81.50	84.66	81.50	82.80	82.80	0.99%	1,221,483
Aug 5, 2026	82.86	83.57	81.46	81.99	81.99	-0.10%	2,424,588
Aug 4, 2026	80.80	82.32	80.04	82.07	82.07	2.64%	1,703,238
Aug 3, 2026	81.23	81.23	78.82	79.96	79.96	-0.16%	1,366,941
Jul 31, 2026	82.38	82.40	79.46	80.09	80.09	-2.50%	2,132,631
Jul 30, 2026	80.06	82.41	79.60	82.14	82.14	-1.68%	2,515,670
Jul 29, 2026	85.49	85.79	83.35	83.54	83.54	-2.35%	2,401,409
Jul 28, 2026	84.24	85.66	83.02	85.55	85.55	1.70%	2,180,314
Jul 27, 2026	84.11	86.32	83.98	84.12	84.12	0.12%	2,186,801
Jul 24, 2026	83.46	85.30	82.74	84.02	84.02	1.31%	2,058,286
Jul 23, 2026	82.40	83.53	81.77	82.93	82.93	0.33%	1,530,869
Jul 22, 2026	82.47	82.88	81.02	82.66	82.66	0.25%	1,568,957
Jul 21, 2026	80.80	82.61	80.76	82.45	82.45	2.09%	1,388,506
Jul 20, 2026	81.93	83.16	80.70	80.76	80.76	-0.76%	1,746,480
Jul 17, 2026	79.10	82.56	78.98	81.38	81.38	1.34%	1,442,647
Jul 16, 2026	83.06	83.06	80.17	80.30	80.30	-2.86%	3,529,197
Jul 15, 2026	83.48	83.58	82.09	82.66	82.66	-1.70%	1,955,282
Jul 14, 2026	82.30	84.59	81.50	84.09	84.09	1.22%	2,739,102
Jul 13, 2026	84.84	85.38	81.37	83.08	83.08	-3.27%	3,378,610
Jul 10, 2026	90.81	91.00	84.86	85.89	85.89	-4.75%	6,382,515
Jul 9, 2026	84.00	93.42	84.00	90.17	90.17	15.12%	20,327,218
Jul 8, 2026	77.11	78.46	76.01	78.33	78.33	0.54%	2,060,863
Jul 7, 2026	78.05	78.90	76.19	77.91	77.91	0.21%	2,694,509
Jul 6, 2026	77.48	79.25	77.15	77.75	77.75	0.73%	3,137,228
Jul 2, 2026	75.03	77.26	74.49	77.19	77.19	3.58%	3,179,470
Jul 1, 2026	74.48	75.28	73.56	74.52	74.52	0.05%	3,028,780
Jun 30, 2026	72.53	74.65	71.78	74.48	74.48	3.43%	3,393,287