Skip to main content
BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
26.49
+0.28 (1.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

BridgeBio Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0426.9026.0226.4926.491.07%4,195,633
Dec 19, 202426.0826.6125.3426.2126.210.89%2,465,541
Dec 18, 202427.8828.1525.5125.9825.98-6.61%2,746,800
Dec 17, 202427.4327.9827.1727.8227.820.40%1,526,300
Dec 16, 202427.6928.1827.4227.7127.710.80%1,869,132
Dec 13, 202427.6828.2827.0027.4927.49-0.65%1,482,601
Dec 12, 202428.7329.1727.4527.6727.67-4.52%1,851,600
Dec 11, 202429.3129.7128.9428.9828.98-0.21%1,251,300
Dec 10, 202429.6629.9928.6129.0429.04-1.56%1,556,700
Dec 9, 202428.6429.5428.3629.5029.502.47%1,600,431
Dec 6, 202426.9629.3026.5528.7928.797.99%2,922,700
Dec 5, 202426.8627.2326.3626.6626.66-1.62%1,155,433
Dec 4, 202426.4227.8026.3027.1027.101.96%1,653,079
Dec 3, 202426.4227.0826.3226.5826.58-0.08%1,777,800
Dec 2, 202426.8627.1726.1526.6026.60-1.81%1,347,121
Nov 29, 202427.8428.0427.0827.0927.09-1.46%1,120,516
Nov 27, 202426.5328.2026.2527.4927.493.97%2,491,800
Nov 26, 202426.9327.8825.5226.4426.44-2.76%4,317,413
Nov 25, 202428.8130.5126.8627.1927.1916.10%14,615,100
Nov 22, 202423.1323.6522.4723.4223.420.77%2,088,438
Nov 21, 202423.0423.6322.8223.2423.240.87%2,069,400
Nov 20, 202422.4223.1622.0523.0423.042.22%1,395,914
Nov 19, 202422.2722.9421.7222.5422.540.85%2,148,600
Nov 18, 202423.3224.2522.1022.3522.35-5.78%3,188,000
Nov 15, 202424.3024.3022.9223.7223.72-1.62%2,781,600
Nov 14, 202424.7925.7924.0024.1124.11-2.74%1,925,736
Nov 13, 202424.9226.0024.6624.7924.790.69%1,834,326
Nov 12, 202426.1626.6224.0924.6224.62-5.74%2,425,549
Nov 11, 202427.5127.5726.0826.1226.12-3.58%2,012,365
Nov 8, 202425.8027.2725.5727.0927.094.68%1,733,179
Nov 7, 202425.5726.1525.3425.8825.881.05%1,250,479
Nov 6, 202426.3826.6025.5225.6125.610.35%1,974,609
Nov 5, 202425.0125.5524.4625.5225.521.27%1,178,327
Nov 4, 202425.0025.8124.3925.2025.20-1.10%1,256,078
Nov 1, 202423.5125.6423.3525.4825.488.84%1,979,732
Oct 31, 202423.8024.5323.3923.4123.41-1.60%1,316,669
Oct 30, 202424.2324.6823.7823.7923.79-2.90%1,098,667
Oct 29, 202424.1724.6824.1224.5024.500.25%1,132,573
Oct 28, 202424.0724.8523.9224.4424.442.52%1,723,245
Oct 25, 202424.1724.9023.7623.8423.84-1.37%1,272,500
Oct 24, 202424.5624.8124.1224.1724.17-1.15%1,675,645
Oct 23, 202424.9325.1924.2024.4524.45-1.96%1,039,015
Oct 22, 202425.0225.2124.7624.9424.94-0.87%848,458
Oct 21, 202425.7126.1025.0225.1625.16-3.31%1,377,700
Oct 18, 202426.2126.6625.8926.0226.02-0.65%1,052,651
Oct 17, 202426.0126.4125.8626.1926.19-0.57%998,618
Oct 16, 202425.6226.7825.6226.3426.343.78%1,837,902
Oct 15, 202425.8026.2425.1625.3825.38-1.55%2,295,500
Oct 14, 202425.6926.4625.6925.7825.78-0.46%1,743,211
Oct 11, 202424.9625.9124.6025.9025.903.77%1,659,600
Oct 10, 202423.1025.0522.7524.9624.966.76%2,341,741
Oct 9, 202424.6824.8823.3323.3823.38-5.46%2,636,000
Oct 8, 202424.7725.1424.5624.7324.73-0.44%1,337,400
Oct 7, 202425.0925.5424.6924.8424.84-1.55%1,305,442
Oct 4, 202425.8126.0525.1225.2325.23-1.56%1,428,600
Oct 3, 202424.7825.8024.3025.6325.632.19%2,359,420
Oct 2, 202424.6625.3424.2925.0825.081.13%1,661,300
Oct 1, 202425.4425.7924.4324.8024.80-2.59%2,014,501
Sep 30, 202424.7926.1524.7925.4625.462.09%1,594,637
Sep 27, 202424.9325.4424.4324.9424.941.88%1,836,734
Sep 26, 202424.7324.8824.1724.4824.48-0.12%1,969,609
Sep 25, 202424.7924.9924.2324.5124.51-1.41%1,334,300
Sep 24, 202425.4725.6923.8624.8624.86-2.13%4,031,300
Sep 23, 202426.6026.7325.3425.4025.40-5.01%1,740,628
Sep 20, 202426.8327.0326.1526.7426.74-0.34%2,331,900
Sep 19, 202426.4627.4426.2226.8326.833.35%2,050,134
Sep 18, 202426.4426.8425.8025.9625.96-2.88%1,657,526
Sep 17, 202426.9527.6826.2526.7326.732.06%3,946,349
Sep 16, 202426.0726.9425.9226.1926.190.04%2,226,418
Sep 13, 202427.1127.3225.9226.1826.18-2.86%4,583,928
Sep 12, 202427.8128.1326.9226.9526.95-3.72%2,034,140
Sep 11, 202429.1329.5227.8927.9927.99-6.67%2,737,402
Sep 10, 202430.8530.8729.6029.9929.99-2.31%1,421,327
Sep 9, 202430.8131.1430.0230.7030.70-1,757,100
Sep 6, 202431.3832.0529.7230.7030.70-1.92%2,202,262
Sep 5, 202430.9632.0630.4631.3031.302.05%3,502,300
Sep 4, 202428.9730.7728.6930.6730.676.72%3,404,700
Sep 3, 202428.3030.9527.8028.7428.743.20%6,265,907
Aug 30, 202426.0028.2625.8527.8527.8513.12%9,112,108
Aug 29, 202425.1025.5824.5224.6224.62-1.12%2,003,327
Aug 28, 202424.9725.3124.7824.9024.90-0.32%1,507,720
Aug 27, 202425.8926.1724.8324.9824.98-3.55%1,192,520
Aug 26, 202425.5626.2625.3425.9025.902.33%820,200
Aug 23, 202425.0525.6724.6325.3125.311.69%911,700
Aug 22, 202425.7525.8024.8524.8924.89-2.62%752,300
Aug 21, 202425.6026.0024.8325.5625.56-0.39%1,519,139
Aug 20, 202424.9025.8524.9025.6625.661.95%999,622
Aug 19, 202424.3025.3023.8325.1725.173.16%1,382,040
Aug 16, 202424.8325.0624.3224.4024.40-2.24%1,073,200
Aug 15, 202424.8425.1924.2324.9624.962.93%984,000
Aug 14, 202423.9124.5923.4024.2524.251.42%1,862,500
Aug 13, 202424.1624.3323.7123.9123.91-0.62%1,536,457
Aug 12, 202424.4324.4623.8524.0624.06-1.51%864,300
Aug 9, 202424.4424.7224.0524.4324.43-0.20%777,038
Aug 8, 202424.0124.9323.8224.4824.482.34%1,029,300
Aug 7, 202425.4525.4523.9223.9223.92-3.82%1,523,600
Aug 6, 202425.7325.7324.7524.8724.87-2.47%1,695,100
Aug 5, 202424.1525.7524.1225.5025.50-2.60%1,782,345
Aug 2, 202424.4426.4824.2226.1826.18-1,415,727
Aug 1, 202425.9226.3825.3126.1826.180.89%1,568,900