Skip to main content
BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
36.85
+0.05 (0.12%)
At close: Feb 21, 2025, 4:00 PM
36.81
-0.04 (-0.11%)
After-hours: Feb 21, 2025, 4:00 PM EST

BridgeBio Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202537.9438.0536.3936.8536.850.12%2,429,345
Feb 20, 202539.4039.4735.3636.8136.811.42%7,246,115
Feb 19, 202535.4136.5935.4136.2936.292.25%4,166,191
Feb 18, 202535.0036.0733.8635.4935.491.69%4,001,009
Feb 14, 202531.6334.9931.6334.9034.9010.58%3,374,710
Feb 13, 202532.2932.6431.2231.5631.56-1.22%1,726,224
Feb 12, 202530.5032.0130.5031.9531.952.67%1,285,309
Feb 11, 202531.5632.1131.0231.1231.12-2.02%1,645,133
Feb 10, 202531.9232.9931.6831.7631.76-0.28%1,681,684
Feb 7, 202532.5532.8531.7631.8531.85-2.60%1,527,250
Feb 6, 202533.8333.9432.5932.7032.70-2.50%1,742,806
Feb 5, 202533.1434.2032.6633.5433.541.70%2,375,086
Feb 4, 202531.1833.1630.8432.9832.986.28%3,109,971
Feb 3, 202533.7333.8031.0031.0331.03-9.30%5,112,407
Jan 31, 202535.8336.5034.0034.2134.21-4.89%3,032,195
Jan 30, 202536.4236.9935.4235.9735.97-1.34%2,246,515
Jan 29, 202536.2336.8935.8036.4636.460.41%3,128,765
Jan 28, 202536.7136.7535.7436.3136.31-0.98%2,763,102
Jan 27, 202537.5037.7636.2536.6736.67-2.45%1,568,009
Jan 24, 202536.8837.6136.4037.5937.591.35%1,730,135
Jan 23, 202535.5437.4835.3137.0937.093.49%1,403,040
Jan 22, 202536.1336.7235.3135.8435.84-0.67%1,827,739
Jan 21, 202534.0136.3034.0136.0836.086.78%3,739,715
Jan 17, 202534.5034.9033.7633.7933.79-0.94%2,877,224
Jan 16, 202535.1935.2033.7334.1134.11-2.54%2,841,792
Jan 15, 202535.7536.2434.5635.0035.00-1.70%4,127,681
Jan 14, 202533.7336.1733.5535.6135.615.56%7,638,542
Jan 13, 202528.9834.2528.1033.7333.7315.99%10,113,379
Jan 10, 202528.6329.6828.4529.0829.08-1.26%2,053,797
Jan 8, 202528.6629.5028.2529.4529.452.08%1,662,206
Jan 7, 202528.3928.9728.1728.8528.852.09%1,461,483
Jan 6, 202528.1128.4427.8628.2628.260.50%1,330,021
Jan 3, 202528.1628.5627.7928.1228.12-0.28%1,281,657
Jan 2, 202527.7929.0027.5328.2028.202.77%1,396,534
Dec 31, 202427.5027.8927.3227.4427.440.44%881,653
Dec 30, 202427.9027.9927.2327.3227.32-2.39%1,086,779
Dec 27, 202428.1728.8227.6027.9927.99-1.41%1,250,890
Dec 26, 202428.1828.8427.7828.3928.39-0.49%1,025,591
Dec 24, 202427.7628.5927.5628.5328.532.74%939,010
Dec 23, 202426.7527.7926.5527.7727.774.83%1,475,364
Dec 20, 202426.0426.9026.0226.4926.491.07%4,196,359
Dec 19, 202426.0826.6125.3426.2126.210.89%2,465,541
Dec 18, 202427.8828.1525.5125.9825.98-6.61%2,746,793
Dec 17, 202427.4327.9827.1727.8227.820.40%1,526,287
Dec 16, 202427.6928.1827.4227.7127.710.80%1,869,132
Dec 13, 202427.6828.2827.0027.4927.49-0.65%1,482,601
Dec 12, 202428.7329.1727.4527.6727.67-4.52%1,851,591
Dec 11, 202429.3129.7128.9428.9828.98-0.21%1,251,297
Dec 10, 202429.6629.9928.6129.0429.04-1.56%1,556,692
Dec 9, 202428.6429.5428.3629.5029.502.47%1,600,431
Dec 6, 202426.9629.3026.5528.7928.797.99%2,922,656
Dec 5, 202426.8627.2326.3626.6626.66-1.62%1,155,433
Dec 4, 202426.4227.8026.3027.1027.101.96%1,653,079
Dec 3, 202426.4227.0826.3226.5826.58-0.08%1,777,756
Dec 2, 202426.8627.1726.1526.6026.60-1.81%1,347,121
Nov 29, 202427.8428.0427.0827.0927.09-1.46%1,120,516
Nov 27, 202426.5328.2026.2527.4927.493.97%2,491,761
Nov 26, 202426.9327.8825.5226.4426.44-2.76%4,317,413
Nov 25, 202428.8130.5126.8627.1927.1916.10%14,615,084
Nov 22, 202423.1323.6522.4723.4223.420.77%2,088,438
Nov 21, 202423.0423.6322.8223.2423.240.87%2,069,373
Nov 20, 202422.4223.1622.0523.0423.042.22%1,395,914
Nov 19, 202422.2722.9421.7222.5422.540.85%2,148,572
Nov 18, 202423.3224.2522.1022.3522.35-5.78%3,187,964
Nov 15, 202424.3024.3022.9223.7223.72-1.62%2,781,590
Nov 14, 202424.7925.7924.0024.1124.11-2.74%1,925,736
Nov 13, 202424.9226.0024.6624.7924.790.69%1,834,326
Nov 12, 202426.1626.6224.0924.6224.62-5.74%2,425,549
Nov 11, 202427.5127.5726.0826.1226.12-3.58%2,012,365
Nov 8, 202425.8027.2725.5727.0927.094.68%1,733,179
Nov 7, 202425.5726.1525.3425.8825.881.05%1,250,479
Nov 6, 202426.3826.6025.5225.6125.610.35%1,974,609
Nov 5, 202425.0125.5524.4625.5225.521.27%1,178,327
Nov 4, 202425.0025.8124.3925.2025.20-1.10%1,256,078
Nov 1, 202423.5125.6423.3525.4825.488.84%1,979,732
Oct 31, 202423.8024.5323.3923.4123.41-1.60%1,316,669
Oct 30, 202424.2324.6823.7823.7923.79-2.90%1,098,667
Oct 29, 202424.1724.6824.1224.5024.500.25%1,132,573
Oct 28, 202424.0724.8523.9224.4424.442.52%1,723,245
Oct 25, 202424.1724.9023.7623.8423.84-1.37%1,272,460
Oct 24, 202424.5624.8124.1224.1724.17-1.15%1,675,645
Oct 23, 202424.9325.1924.2024.4524.45-1.96%1,039,015
Oct 22, 202425.0225.2124.7624.9424.94-0.87%848,458
Oct 21, 202425.7126.1025.0225.1625.16-3.31%1,377,660
Oct 18, 202426.2126.6625.8926.0226.02-0.65%1,052,651
Oct 17, 202426.0126.4125.8626.1926.19-0.57%998,618
Oct 16, 202425.6226.7825.6226.3426.343.78%1,837,902
Oct 15, 202425.8026.2425.1625.3825.38-1.55%2,295,477
Oct 14, 202425.6926.4625.6925.7825.78-0.46%1,743,211
Oct 11, 202424.9625.9124.6025.9025.903.77%1,659,573
Oct 10, 202423.1025.0522.7524.9624.966.76%2,341,741
Oct 9, 202424.6824.8823.3323.3823.38-5.46%2,635,973
Oct 8, 202424.7725.1424.5624.7324.73-0.44%1,337,373
Oct 7, 202425.0925.5424.6924.8424.84-1.55%1,305,442
Oct 4, 202425.8126.0525.1225.2325.23-1.56%1,428,589
Oct 3, 202424.7825.8024.3025.6325.632.19%2,359,420
Oct 2, 202424.6625.3424.2925.0825.081.13%1,661,252
Oct 1, 202425.4425.7924.4324.8024.80-2.59%2,014,501
Sep 30, 202424.7926.1524.7925.4625.462.09%1,594,637
Sep 27, 202424.9325.4424.4324.9424.941.88%1,836,734