BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	85.49	85.79	83.35	83.54	83.54	-2.35%	2,401,351
Jul 28, 2026	84.24	85.66	83.02	85.55	85.55	1.70%	2,147,283
Jul 27, 2026	84.11	86.32	83.98	84.12	84.12	0.12%	2,186,750
Jul 24, 2026	83.46	85.30	82.74	84.02	84.02	1.31%	2,058,089
Jul 23, 2026	82.40	83.53	81.77	82.93	82.93	0.33%	1,530,858
Jul 22, 2026	82.47	82.88	81.02	82.66	82.66	0.25%	1,567,119
Jul 21, 2026	80.80	82.61	80.76	82.45	82.45	2.09%	1,353,082
Jul 20, 2026	81.93	83.16	80.70	80.76	80.76	-0.76%	1,746,006
Jul 17, 2026	79.10	82.56	78.98	81.38	81.38	1.34%	1,442,587
Jul 16, 2026	83.06	83.06	80.17	80.30	80.30	-2.86%	3,509,149
Jul 15, 2026	83.48	83.58	82.09	82.66	82.66	-1.70%	1,955,091
Jul 14, 2026	82.30	84.59	81.50	84.09	84.09	1.22%	2,716,278
Jul 13, 2026	84.84	85.38	81.37	83.08	83.08	-3.27%	3,372,444
Jul 10, 2026	90.81	91.00	84.86	85.89	85.89	-4.75%	6,374,992
Jul 9, 2026	84.00	93.42	84.00	90.17	90.17	15.12%	19,492,436
Jul 8, 2026	77.11	78.46	76.01	78.33	78.33	0.54%	2,042,738
Jul 7, 2026	78.05	78.90	76.19	77.91	77.91	0.21%	2,386,978
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
Jun 29, 2026	71.29	73.28	70.50	72.01	72.01	2.52%	3,263,980
Jun 26, 2026	69.53	72.54	68.82	70.24	70.24	0.79%	27,055,504
Jun 25, 2026	69.59	70.46	68.92	69.69	69.69	0.48%	2,778,714
Jun 24, 2026	69.25	70.77	68.94	69.36	69.36	1.06%	4,190,474
Jun 23, 2026	68.57	69.90	68.03	68.63	68.63	-0.42%	2,455,144
Jun 22, 2026	66.35	69.66	66.30	68.92	68.92	4.00%	2,539,872
Jun 18, 2026	68.08	68.60	65.59	66.27	66.27	-1.66%	3,815,604
Jun 17, 2026	66.67	68.62	66.30	67.39	67.39	1.13%	1,601,502
Jun 16, 2026	67.50	67.96	65.83	66.64	66.64	-2.00%	2,738,201
Jun 15, 2026	66.91	68.02	66.00	68.00	68.00	1.80%	3,087,109
Jun 12, 2026	67.67	68.20	66.79	66.80	66.80	-1.11%	1,545,540
Jun 11, 2026	67.58	69.03	66.78	67.55	67.55	0.22%	2,535,207
Jun 10, 2026	67.10	69.42	67.02	67.41	67.41	-0.41%	2,128,416
Jun 9, 2026	67.80	69.00	65.83	67.68	67.68	0.46%	1,836,953
Jun 8, 2026	67.97	68.43	66.76	67.37	67.37	-0.35%	1,751,908
Jun 5, 2026	67.45	69.51	66.59	67.61	67.61	0.42%	2,590,119
Jun 4, 2026	66.00	68.48	65.15	67.33	67.33	2.83%	1,968,850
Jun 3, 2026	63.43	65.85	62.71	65.48	65.48	2.50%	2,741,371
Jun 2, 2026	64.85	65.09	62.50	63.88	63.88	-2.26%	4,697,517
Jun 1, 2026	66.50	67.36	65.23	65.36	65.36	-1.36%	8,117,608
May 29, 2026	67.96	68.15	66.14	66.26	66.26	-3.20%	3,052,325
May 28, 2026	66.45	68.80	65.43	68.45	68.45	3.03%	2,180,730
May 27, 2026	68.06	68.13	65.55	66.44	66.44	-1.90%	3,022,996
May 26, 2026	68.49	68.49	66.55	67.73	67.73	-2.01%	2,422,752
May 22, 2026	70.56	71.74	68.42	69.12	69.12	-1.65%	1,826,453
May 21, 2026	67.58	71.01	67.00	70.28	70.28	3.02%	2,297,069
May 20, 2026	66.87	68.80	66.60	68.22	68.22	3.36%	2,609,038
May 19, 2026	64.56	67.00	64.52	66.00	66.00	1.04%	2,420,290
May 18, 2026	66.21	66.72	63.63	65.32	65.32	-1.22%	3,415,449