BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
52.01
-0.56 (-1.07%)
Aug 29, 2025, 10:47 AM - Market open
BridgeBio Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 52.49 | 52.60 | 52.49 | 52.77 | - | 0.38% | 2,813 |
Aug 28, 2025 | 49.28 | 52.60 | 49.28 | 52.57 | 52.57 | 6.01% | 2,690,940 |
Aug 27, 2025 | 48.81 | 50.80 | 48.81 | 49.59 | 49.59 | 1.47% | 2,501,968 |
Aug 26, 2025 | 47.42 | 48.91 | 47.26 | 48.87 | 48.87 | 3.34% | 2,201,221 |
Aug 25, 2025 | 48.78 | 49.08 | 46.81 | 47.29 | 47.29 | -3.65% | 1,953,965 |
Aug 22, 2025 | 50.61 | 50.73 | 48.84 | 49.08 | 49.08 | -2.29% | 1,490,153 |
Aug 21, 2025 | 48.70 | 50.25 | 48.29 | 50.23 | 50.23 | 2.76% | 1,340,084 |
Aug 20, 2025 | 48.90 | 49.26 | 48.22 | 48.88 | 48.88 | -0.06% | 1,765,442 |
Aug 19, 2025 | 48.49 | 49.60 | 48.03 | 48.91 | 48.91 | -0.22% | 2,401,321 |
Aug 18, 2025 | 50.95 | 51.00 | 49.00 | 49.02 | 49.02 | -4.48% | 2,998,628 |
Aug 15, 2025 | 51.16 | 51.66 | 50.60 | 51.32 | 51.32 | 0.27% | 2,221,530 |
Aug 14, 2025 | 49.96 | 51.86 | 49.75 | 51.18 | 51.18 | 1.59% | 2,026,689 |
Aug 13, 2025 | 49.60 | 50.51 | 49.11 | 50.38 | 50.38 | 2.63% | 2,222,426 |
Aug 12, 2025 | 48.51 | 49.14 | 47.37 | 49.09 | 49.09 | 1.76% | 2,138,721 |
Aug 11, 2025 | 46.49 | 48.30 | 46.29 | 48.24 | 48.24 | 3.56% | 2,335,558 |
Aug 8, 2025 | 45.64 | 47.24 | 45.40 | 46.58 | 46.58 | 1.37% | 2,570,167 |
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 |