BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	46.50	48.03	46.31	47.37	47.37	0.21%	2,215,621
Jul 31, 2025	45.63	48.07	45.56	47.27	47.27	3.62%	2,820,759
Jul 30, 2025	46.27	46.77	45.11	45.62	45.62	-1.51%	1,683,555
Jul 29, 2025	46.53	46.83	45.92	46.32	46.32	0.19%	1,462,008
Jul 28, 2025	46.58	47.11	46.09	46.23	46.23	-0.15%	2,054,083
Jul 25, 2025	45.61	46.41	45.27	46.30	46.30	1.40%	1,508,946
Jul 24, 2025	46.06	46.77	45.50	45.66	45.66	-1.15%	1,594,544
Jul 23, 2025	46.00	47.05	45.36	46.19	46.19	0.92%	2,086,248
Jul 22, 2025	45.87	46.39	45.29	45.77	45.77	-0.28%	2,108,972
Jul 21, 2025	47.34	47.40	45.81	45.90	45.90	-1.31%	2,360,979
Jul 18, 2025	47.05	47.36	46.14	46.51	46.51	-0.49%	2,139,157
Jul 17, 2025	47.02	47.48	46.59	46.74	46.74	-0.76%	1,254,920
Jul 16, 2025	47.29	47.66	46.70	47.10	47.10	0.29%	2,586,742
Jul 15, 2025	48.19	48.42	46.63	46.97	46.97	-1.52%	2,416,728
Jul 14, 2025	47.34	48.68	46.80	47.69	47.69	2.63%	3,861,152
Jul 11, 2025	45.98	46.76	45.73	46.47	46.47	0.43%	2,187,986
Jul 10, 2025	46.09	46.80	45.93	46.27	46.27	0.63%	2,424,941
Jul 9, 2025	44.26	46.43	43.91	45.98	45.98	6.46%	4,634,012
Jul 8, 2025	43.68	44.03	43.15	43.19	43.19	-0.71%	2,007,086
Jul 7, 2025	43.77	43.77	42.95	43.50	43.50	-1.11%	2,540,757
Jul 3, 2025	42.63	44.07	42.29	43.99	43.99	2.71%	2,459,721
Jul 2, 2025	42.42	43.16	42.12	42.83	42.83	0.12%	2,641,701
Jul 1, 2025	43.00	43.04	41.80	42.78	42.78	-0.93%	2,782,213
Jun 30, 2025	45.13	45.23	42.94	43.18	43.18	-3.74%	5,468,684
Jun 27, 2025	45.18	45.48	44.20	44.86	44.86	-0.58%	8,453,206
Jun 26, 2025	44.95	45.13	43.78	45.12	45.12	1.67%	2,587,492
Jun 25, 2025	44.78	45.18	43.48	44.38	44.38	-0.16%	3,185,920
Jun 24, 2025	42.59	44.75	42.29	44.45	44.45	5.39%	3,815,588
Jun 23, 2025	41.32	42.20	41.30	42.18	42.18	1.07%	2,589,740
Jun 20, 2025	40.41	41.94	40.19	41.73	41.73	4.32%	5,525,995
Jun 18, 2025	40.34	41.71	39.65	40.00	40.00	-0.17%	3,259,565
Jun 17, 2025	41.07	41.12	39.90	40.07	40.07	-2.60%	3,680,635
Jun 16, 2025	39.95	41.36	39.63	41.14	41.14	3.42%	2,864,753
Jun 13, 2025	38.96	39.82	38.58	39.78	39.78	0.33%	2,644,773
Jun 12, 2025	39.00	39.97	38.76	39.65	39.65	1.54%	1,738,783
Jun 11, 2025	40.10	40.38	39.00	39.05	39.05	-2.59%	2,231,920
Jun 10, 2025	39.10	40.40	39.10	40.09	40.09	2.72%	2,708,783
Jun 9, 2025	39.46	39.85	38.69	39.03	39.03	1.06%	2,923,025
Jun 6, 2025	38.91	39.67	38.27	38.62	38.62	0.73%	2,682,540
Jun 5, 2025	38.07	38.74	37.69	38.34	38.34	0.84%	2,261,141
Jun 4, 2025	37.74	39.11	37.57	38.02	38.02	1.33%	3,503,179
Jun 3, 2025	35.49	37.87	35.15	37.52	37.52	5.81%	3,079,855
Jun 2, 2025	34.52	35.52	34.13	35.46	35.46	3.53%	2,328,658
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