BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.98	36.40	34.97	35.11	35.11	-3.54%	1,191,492
Mar 27, 2025	36.47	37.06	36.03	36.40	36.40	0.83%	1,705,973
Mar 26, 2025	36.74	36.84	35.77	36.10	36.10	-1.74%	1,624,204
Mar 25, 2025	37.29	37.57	36.52	36.74	36.74	-1.29%	3,293,030
Mar 24, 2025	35.10	37.94	34.80	37.22	37.22	7.05%	4,338,928
Mar 21, 2025	33.39	35.09	33.09	34.77	34.77	2.54%	3,460,867
Mar 20, 2025	33.52	34.61	33.05	33.91	33.91	0.47%	2,383,446
Mar 19, 2025	32.24	33.81	32.04	33.75	33.75	4.85%	2,457,615
Mar 18, 2025	31.81	32.65	31.50	32.19	32.19	-2.48%	1,942,133
Mar 17, 2025	32.98	33.44	32.33	33.01	33.01	0.12%	1,810,810
Mar 14, 2025	32.59	33.45	32.42	32.97	32.97	2.04%	1,577,570
Mar 13, 2025	32.37	32.82	31.85	32.31	32.31	-0.86%	3,401,114
Mar 12, 2025	32.39	33.19	32.39	32.59	32.59	0.77%	2,931,843
Mar 11, 2025	31.38	32.66	31.34	32.34	32.34	2.99%	3,341,999
Mar 10, 2025	31.25	31.69	30.55	31.40	31.40	-0.54%	3,412,949
Mar 7, 2025	32.12	32.64	31.22	31.57	31.57	-2.05%	3,266,247
Mar 6, 2025	32.50	33.45	31.69	32.23	32.23	-7.84%	5,744,763
Mar 5, 2025	33.77	35.20	33.57	34.97	34.97	4.26%	2,390,677
Mar 4, 2025	32.72	33.92	31.69	33.54	33.54	1.61%	2,988,965
Mar 3, 2025	34.54	35.00	32.32	33.01	33.01	-5.42%	3,283,365
Feb 28, 2025	33.80	34.99	33.45	34.90	34.90	1.90%	2,514,573
Feb 27, 2025	33.45	35.02	33.36	34.25	34.25	2.39%	4,057,854
Feb 26, 2025	34.73	35.01	33.04	33.45	33.45	-2.62%	8,934,244
Feb 25, 2025	34.18	35.46	32.50	34.35	34.35	-5.24%	6,773,693
Feb 24, 2025	36.78	37.50	35.53	36.25	36.25	-1.63%	1,752,381
Feb 21, 2025	37.94	38.05	36.39	36.85	36.85	0.12%	2,509,031
Feb 20, 2025	39.40	39.47	35.36	36.81	36.81	1.42%	7,246,115
Feb 19, 2025	35.41	36.59	35.41	36.29	36.29	2.25%	4,166,191
Feb 18, 2025	35.00	36.07	33.86	35.49	35.49	1.69%	4,001,009
Feb 14, 2025	31.63	34.99	31.63	34.90	34.90	10.58%	3,374,710
Feb 13, 2025	32.29	32.64	31.22	31.56	31.56	-1.22%	1,726,224
Feb 12, 2025	30.50	32.01	30.50	31.95	31.95	2.67%	1,285,309
Feb 11, 2025	31.56	32.11	31.02	31.12	31.12	-2.02%	1,645,133
Feb 10, 2025	31.92	32.99	31.68	31.76	31.76	-0.28%	1,681,684
Feb 7, 2025	32.55	32.85	31.76	31.85	31.85	-2.60%	1,527,250
Feb 6, 2025	33.83	33.94	32.59	32.70	32.70	-2.50%	1,742,806
Feb 5, 2025	33.14	34.20	32.66	33.54	33.54	1.70%	2,375,086
Feb 4, 2025	31.18	33.16	30.84	32.98	32.98	6.28%	3,109,971
Feb 3, 2025	33.73	33.80	31.00	31.03	31.03	-9.30%	5,112,407
Jan 31, 2025	35.83	36.50	34.00	34.21	34.21	-4.89%	3,032,195
Jan 30, 2025	36.42	36.99	35.42	35.97	35.97	-1.34%	2,246,515
Jan 29, 2025	36.23	36.89	35.80	36.46	36.46	0.41%	3,128,765
Jan 28, 2025	36.71	36.75	35.74	36.31	36.31	-0.98%	2,763,102
Jan 27, 2025	37.50	37.76	36.25	36.67	36.67	-2.45%	1,568,009
Jan 24, 2025	36.88	37.61	36.40	37.59	37.59	1.35%	1,730,135
Jan 23, 2025	35.54	37.48	35.31	37.09	37.09	3.49%	1,403,040
Jan 22, 2025	36.13	36.72	35.31	35.84	35.84	-0.67%	1,827,739
Jan 21, 2025	34.01	36.30	34.01	36.08	36.08	6.78%	3,739,715
Jan 17, 2025	34.50	34.90	33.76	33.79	33.79	-0.94%	2,877,224
Jan 16, 2025	35.19	35.20	33.73	34.11	34.11	-2.54%	2,841,792