BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	61.37	63.41	60.74	62.66	62.66	2.10%	2,125,788
Nov 4, 2025	61.42	61.91	60.22	61.37	61.37	-0.98%	1,989,302
Nov 3, 2025	62.74	64.19	60.79	61.98	61.98	-1.05%	2,136,951
Oct 31, 2025	63.88	64.32	62.06	62.64	62.64	-1.15%	2,470,591
Oct 30, 2025	66.07	67.75	62.71	63.37	63.37	-4.88%	4,843,434
Oct 29, 2025	69.37	69.48	63.00	66.62	66.62	3.29%	7,434,955
Oct 28, 2025	63.02	64.61	62.51	64.50	64.50	1.48%	3,340,065
Oct 27, 2025	57.00	65.00	56.74	63.56	63.56	17.14%	8,486,846
Oct 24, 2025	54.80	55.57	54.23	54.26	54.26	0.84%	1,497,545
Oct 23, 2025	53.12	53.96	52.75	53.81	53.81	1.07%	1,232,976
Oct 22, 2025	54.31	54.57	52.85	53.24	53.24	-2.06%	1,373,156
Oct 21, 2025	56.21	56.50	54.29	54.36	54.36	-3.37%	1,191,758
Oct 20, 2025	55.55	56.30	53.71	56.26	56.26	2.43%	1,933,476
Oct 17, 2025	54.35	55.49	54.02	54.92	54.92	-0.20%	1,364,747
Oct 16, 2025	56.78	56.80	54.50	55.03	55.03	-2.83%	1,184,084
Oct 15, 2025	56.63	57.49	55.71	56.63	56.63	0.23%	1,880,975
Oct 14, 2025	55.95	57.47	55.41	56.50	56.50	0.96%	2,490,213
Oct 13, 2025	55.98	56.24	55.07	55.96	55.96	0.85%	2,257,318
Oct 10, 2025	54.83	55.94	54.66	55.49	55.49	1.28%	3,293,139
Oct 9, 2025	55.09	55.29	54.48	54.79	54.79	-0.92%	2,113,664
Oct 8, 2025	54.55	55.33	53.82	55.30	55.30	1.99%	2,218,465
Oct 7, 2025	54.61	55.13	52.97	54.22	54.22	-0.71%	1,812,877
Oct 6, 2025	53.15	54.64	52.98	54.61	54.61	3.31%	1,368,672
Oct 3, 2025	53.24	53.78	52.00	52.86	52.86	-0.79%	1,415,192
Oct 2, 2025	53.54	53.75	51.85	53.28	53.28	-0.37%	1,603,014
Oct 1, 2025	51.87	53.81	51.87	53.48	53.48	2.96%	1,457,461
Sep 30, 2025	52.26	52.36	50.80	51.94	51.94	-0.04%	2,221,359
Sep 29, 2025	50.68	52.45	50.50	51.96	51.96	3.82%	1,954,812
Sep 26, 2025	48.97	50.10	48.88	50.05	50.05	2.14%	1,485,889
Sep 25, 2025	50.03	50.25	48.78	49.00	49.00	-3.26%	2,909,660
Sep 24, 2025	51.22	51.85	50.25	50.65	50.65	-1.65%	1,575,414
Sep 23, 2025	51.46	52.43	51.35	51.50	51.50	-0.08%	2,157,650
Sep 22, 2025	52.21	52.59	51.32	51.54	51.54	-1.58%	2,175,943
Sep 19, 2025	53.33	53.92	51.88	52.37	52.37	-1.80%	6,030,005
Sep 18, 2025	51.22	53.38	51.22	53.33	53.33	4.20%	2,160,882
Sep 17, 2025	52.11	52.72	51.17	51.18	51.18	-0.60%	1,814,655
Sep 16, 2025	51.47	51.90	50.72	51.49	51.49	0.04%	2,433,172
Sep 15, 2025	51.08	51.48	49.94	51.47	51.47	0.51%	1,311,970
Sep 12, 2025	52.91	54.29	51.03	51.21	51.21	-2.64%	2,087,802
Sep 11, 2025	53.08	53.60	52.35	52.60	52.60	-0.68%	1,898,141
Sep 10, 2025	53.60	54.25	52.20	52.96	52.96	-1.01%	1,598,986
Sep 9, 2025	54.09	54.46	52.25	53.50	53.50	-1.46%	2,029,284
Sep 8, 2025	53.37	54.60	52.96	54.29	54.29	1.70%	2,050,831
Sep 5, 2025	51.83	53.97	51.50	53.38	53.38	2.99%	2,916,356
Sep 4, 2025	51.97	52.48	50.49	51.83	51.83	-0.02%	2,908,401
Sep 3, 2025	50.06	52.64	49.75	51.84	51.84	3.68%	2,728,649
Sep 2, 2025	51.10	52.64	49.90	50.00	50.00	-3.40%	3,105,667
Aug 29, 2025	52.49	52.85	50.91	51.76	51.76	-1.54%	2,995,374
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