BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	77.90	77.90	76.40	76.42	76.42	-1.89%	40,358
Nov 4, 2026	75.15	78.02	73.52	77.89	77.89	5.21%	5,552,353
Nov 3, 2026	75.48	76.79	73.95	74.03	74.03	-1.29%	2,479,157
Nov 2, 2026	74.96	76.70	74.20	75.00	75.00	0.06%	3,097,187
Oct 30, 2026	72.85	75.85	71.90	74.95	74.95	5.97%	5,771,100
Oct 29, 2026	71.37	73.05	70.21	70.73	70.73	-0.13%	4,933,750
Oct 28, 2026	69.10	71.18	68.65	70.82	70.82	2.09%	3,111,705
Oct 27, 2026	68.14	69.64	67.99	69.37	69.37	1.79%	2,041,951
Oct 26, 2026	68.56	68.83	67.87	68.15	68.15	-0.60%	2,059,135
Oct 23, 2026	67.69	68.86	67.02	68.56	68.56	0.65%	2,403,443
Oct 22, 2026	67.48	69.32	67.07	68.12	68.12	0.56%	2,780,421
Oct 21, 2026	68.04	68.79	67.55	67.74	67.74	0.28%	3,008,801
Oct 20, 2026	68.28	69.00	67.25	67.55	67.55	-0.57%	2,732,829
Oct 19, 2026	67.35	68.52	66.73	67.94	67.94	2.33%	2,292,327
Oct 16, 2026	67.03	67.04	65.26	66.39	66.39	-1.10%	2,054,907
Oct 15, 2026	65.67	67.76	65.44	67.13	67.13	3.37%	2,638,801
Oct 14, 2026	63.34	65.36	62.86	64.94	64.94	2.59%	2,699,911
Oct 13, 2026	66.05	66.05	62.94	63.30	63.30	-3.73%	2,708,427
Oct 12, 2026	65.35	66.42	65.20	65.75	65.75	0.61%	1,768,132
Oct 9, 2026	65.04	65.94	64.34	65.35	65.35	0.48%	1,793,727
Oct 8, 2026	66.39	66.41	63.70	65.04	65.04	-2.20%	3,361,892
Oct 7, 2026	66.78	67.59	66.15	66.50	66.50	-0.69%	2,064,076
Oct 6, 2026	67.75	68.12	65.71	66.96	66.96	1.24%	3,709,442
Oct 5, 2026	67.40	68.08	65.46	66.14	66.14	-1.65%	2,168,217
Oct 2, 2026	67.10	68.68	66.23	67.25	67.25	0.51%	2,646,295
Oct 1, 2026	65.72	67.26	65.16	66.91	66.91	1.69%	3,550,066
Sep 30, 2026	66.14	67.32	65.61	65.80	65.80	-0.26%	2,822,431
Sep 29, 2026	66.38	67.16	65.82	65.97	65.97	-0.96%	3,597,125
Sep 28, 2026	65.07	67.34	64.36	66.61	66.61	1.59%	2,969,259
Sep 25, 2026	66.50	67.07	64.84	65.57	65.57	-1.07%	2,090,255
Sep 24, 2026	65.85	67.30	65.33	66.28	66.28	0.87%	4,271,701
Sep 23, 2026	69.23	70.00	64.90	65.71	65.71	-5.08%	3,677,819
Sep 22, 2026	66.90	69.77	66.61	69.23	69.23	3.98%	3,782,987
Sep 21, 2026	67.01	67.33	65.78	66.58	66.58	-0.05%	3,167,439
Sep 18, 2026	67.39	67.56	66.10	66.61	66.61	-1.04%	4,103,479
Sep 17, 2026	69.72	69.99	66.93	67.31	67.31	-1.45%	2,344,096
Sep 16, 2026	68.52	69.46	67.11	68.30	68.30	-0.13%	4,785,957
Sep 15, 2026	72.26	72.41	66.96	68.39	68.39	-5.51%	3,993,035
Sep 14, 2026	72.55	73.67	72.17	72.38	72.38	-0.08%	1,851,327
Sep 11, 2026	73.23	74.11	71.98	72.44	72.44	-0.08%	1,766,612
Sep 10, 2026	75.27	75.50	72.12	72.50	72.50	-4.71%	3,064,581
Sep 9, 2026	73.63	76.81	73.47	76.08	76.08	1.77%	2,307,058
Sep 8, 2026	73.60	76.34	73.26	74.76	74.76	-0.11%	2,094,552
Sep 4, 2026	74.98	75.37	74.11	74.84	74.84	-0.76%	1,539,365
Sep 3, 2026	76.43	76.64	75.20	75.41	75.41	-1.42%	1,098,134
Sep 2, 2026	76.60	78.25	75.96	76.50	76.50	-0.09%	1,620,739
Sep 1, 2026	76.61	77.45	76.22	76.57	76.57	-0.03%	1,448,465
Aug 31, 2026	76.20	77.24	75.02	76.59	76.59	-0.01%	2,063,610
Aug 28, 2026	79.99	80.55	76.34	76.60	76.60	-2.64%	1,922,281
Aug 27, 2026	79.25	79.73	78.34	78.68	78.68	-0.87%	1,033,772