BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	47.42	48.91	47.26	48.87	48.87	3.34%	2,201,221
Aug 25, 2025	48.78	49.08	46.81	47.29	47.29	-3.65%	1,953,965
Aug 22, 2025	50.61	50.73	48.84	49.08	49.08	-2.29%	1,490,153
Aug 21, 2025	48.70	50.25	48.29	50.23	50.23	2.76%	1,340,084
Aug 20, 2025	48.90	49.26	48.22	48.88	48.88	-0.06%	1,765,442
Aug 19, 2025	48.49	49.60	48.03	48.91	48.91	-0.22%	2,401,321
Aug 18, 2025	50.95	51.00	49.00	49.02	49.02	-4.48%	2,998,628
Aug 15, 2025	51.16	51.66	50.60	51.32	51.32	0.27%	2,221,530
Aug 14, 2025	49.96	51.86	49.75	51.18	51.18	1.59%	2,026,689
Aug 13, 2025	49.60	50.51	49.11	50.38	50.38	2.63%	2,222,426
Aug 12, 2025	48.51	49.14	47.37	49.09	49.09	1.76%	2,138,721
Aug 11, 2025	46.49	48.30	46.29	48.24	48.24	3.56%	2,335,558
Aug 8, 2025	45.64	47.24	45.40	46.58	46.58	1.37%	2,570,167
Aug 7, 2025	44.49	46.15	44.10	45.95	45.95	2.54%	2,662,338
Aug 6, 2025	44.50	45.85	42.09	44.81	44.81	-8.94%	14,108,166
Aug 5, 2025	47.45	49.77	47.01	49.21	49.21	3.06%	5,690,941
Aug 4, 2025	47.69	48.20	47.21	47.75	47.75	0.80%	2,488,508
Aug 1, 2025	46.50	48.03	46.31	47.37	47.37	0.21%	2,215,621
Jul 31, 2025	45.63	48.07	45.56	47.27	47.27	3.62%	2,820,759
Jul 30, 2025	46.27	46.77	45.11	45.62	45.62	-1.51%	1,683,555
Jul 29, 2025	46.53	46.83	45.92	46.32	46.32	0.19%	1,462,008
Jul 28, 2025	46.58	47.11	46.09	46.23	46.23	-0.15%	2,054,083
Jul 25, 2025	45.61	46.41	45.27	46.30	46.30	1.40%	1,508,946
Jul 24, 2025	46.06	46.77	45.50	45.66	45.66	-1.15%	1,594,544
Jul 23, 2025	46.00	47.05	45.36	46.19	46.19	0.92%	2,086,248
Jul 22, 2025	45.87	46.39	45.29	45.77	45.77	-0.28%	2,108,972
Jul 21, 2025	47.34	47.40	45.81	45.90	45.90	-1.31%	2,360,979
Jul 18, 2025	47.05	47.36	46.14	46.51	46.51	-0.49%	2,139,157
Jul 17, 2025	47.02	47.48	46.59	46.74	46.74	-0.76%	1,254,920
Jul 16, 2025	47.29	47.66	46.70	47.10	47.10	0.29%	2,586,742
Jul 15, 2025	48.19	48.42	46.63	46.97	46.97	-1.52%	2,416,728
Jul 14, 2025	47.34	48.68	46.80	47.69	47.69	2.63%	3,861,152
Jul 11, 2025	45.98	46.76	45.73	46.47	46.47	0.43%	2,187,986
Jul 10, 2025	46.09	46.80	45.93	46.27	46.27	0.63%	2,424,941
Jul 9, 2025	44.26	46.43	43.91	45.98	45.98	6.46%	4,634,012
Jul 8, 2025	43.68	44.03	43.15	43.19	43.19	-0.71%	2,007,086
Jul 7, 2025	43.77	43.77	42.95	43.50	43.50	-1.11%	2,540,757
Jul 3, 2025	42.63	44.07	42.29	43.99	43.99	2.71%	2,459,721