BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	74.77	75.68	73.19	74.45	74.45	0.26%	2,254,324
Mar 31, 2026	70.22	74.94	70.22	74.26	74.26	7.06%	2,336,503
Mar 30, 2026	69.83	69.95	68.83	69.36	69.36	-0.49%	1,554,132
Mar 27, 2026	72.33	73.03	69.44	69.70	69.70	-3.97%	1,214,972
Mar 26, 2026	71.54	73.41	70.77	72.58	72.58	1.35%	1,493,069
Mar 25, 2026	69.29	72.28	68.94	71.61	71.61	4.49%	1,260,479
Mar 24, 2026	68.87	69.28	67.57	68.53	68.53	-1.54%	1,517,454
Mar 23, 2026	69.22	71.27	68.40	69.60	69.60	1.55%	1,422,944
Mar 20, 2026	70.43	72.35	68.00	68.54	68.54	-2.18%	2,623,966
Mar 19, 2026	69.61	70.70	68.25	70.07	70.07	-0.07%	1,167,282
Mar 18, 2026	70.94	71.33	69.82	70.12	70.12	-1.16%	1,422,067
Mar 17, 2026	70.18	71.56	69.91	70.94	70.94	-0.13%	1,281,561
Mar 16, 2026	70.45	71.98	70.09	71.03	71.03	2.33%	1,626,883
Mar 13, 2026	68.81	70.00	67.73	69.41	69.41	2.10%	1,820,747
Mar 12, 2026	70.35	70.36	67.85	67.98	67.98	-4.78%	2,352,484
Mar 11, 2026	73.16	74.15	70.81	71.39	71.39	-3.94%	2,412,394
Mar 10, 2026	66.12	75.91	66.00	74.32	74.32	13.22%	6,157,472
Mar 9, 2026	65.17	66.37	64.50	65.64	65.64	0.43%	1,764,885
Mar 6, 2026	64.41	66.06	63.63	65.36	65.36	-1.22%	3,243,994
Mar 5, 2026	65.71	66.58	64.71	66.17	66.17	-0.56%	1,784,261
Mar 4, 2026	65.00	67.20	64.26	66.54	66.54	3.11%	2,388,811
Mar 3, 2026	63.74	65.83	62.77	64.53	64.53	-1.48%	2,316,334
Mar 2, 2026	64.36	65.67	63.35	65.50	65.50	-1.47%	2,382,208
Feb 27, 2026	66.42	68.47	65.46	66.48	66.48	-1.67%	2,262,280
Feb 26, 2026	66.63	67.66	64.33	67.61	67.61	1.61%	2,925,197
Feb 25, 2026	70.50	71.51	63.50	66.54	66.54	-2.59%	5,391,725
Feb 24, 2026	67.91	68.97	67.11	68.31	68.31	0.59%	2,507,291
Feb 23, 2026	67.87	69.50	67.10	67.91	67.91	-0.34%	3,673,211
Feb 20, 2026	70.63	70.85	67.42	68.14	68.14	-3.65%	5,076,078
Feb 19, 2026	73.38	73.71	70.58	70.72	70.72	-4.34%	3,653,862
Feb 18, 2026	75.07	76.81	73.84	73.93	73.93	-2.53%	2,365,605
Feb 17, 2026	74.31	76.34	73.78	75.85	75.85	0.80%	3,250,524
Feb 13, 2026	77.55	77.79	72.82	75.25	75.25	-1.06%	2,818,725
Feb 12, 2026	84.85	84.94	76.03	76.06	76.06	3.72%	9,161,867
Feb 11, 2026	72.97	73.52	70.09	73.33	73.33	1.19%	2,211,209
Feb 10, 2026	72.37	72.64	71.01	72.47	72.47	0.25%	1,884,429
Feb 9, 2026	67.84	72.98	67.82	72.29	72.29	6.23%	3,114,347
Feb 6, 2026	70.08	70.63	67.59	68.05	68.05	6.78%	4,742,019
Feb 5, 2026	74.70	75.92	62.84	63.73	63.73	-15.24%	8,919,858
Feb 4, 2026	78.48	78.48	74.32	75.19	75.19	-3.82%	2,867,730
Feb 3, 2026	78.57	80.00	76.54	78.18	78.18	-0.08%	1,320,486
Feb 2, 2026	76.45	78.98	76.25	78.24	78.24	1.26%	1,291,522
Jan 30, 2026	78.85	80.00	76.74	77.27	77.27	-2.31%	2,302,022
Jan 29, 2026	77.99	79.18	77.21	79.10	79.10	2.08%	1,375,721
Jan 28, 2026	78.35	78.35	75.83	77.49	77.49	-0.49%	1,839,213
Jan 27, 2026	78.35	79.76	77.37	77.87	77.87	0.08%	1,341,582
Jan 26, 2026	76.96	78.50	76.23	77.81	77.81	-0.08%	3,900,654
Jan 23, 2026	79.77	80.58	77.84	77.87	77.87	-2.55%	2,367,566
Jan 22, 2026	77.98	81.33	77.14	79.91	79.91	2.25%	2,665,793
Jan 21, 2026	77.67	78.56	76.68	78.15	78.15	1.24%	2,212,234