BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	66.39	66.41	65.24	65.30	65.30	-1.80%	265,505
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
Aug 26, 2026	79.75	80.76	79.33	79.37	79.37	-1.28%	1,705,025
Aug 25, 2026	81.89	82.50	80.20	80.40	80.40	-0.83%	1,469,328
Aug 24, 2026	80.98	81.68	80.16	81.07	81.07	-0.53%	1,113,409
Aug 21, 2026	82.89	83.37	81.36	81.50	81.50	-1.74%	1,743,869
Aug 20, 2026	83.51	84.37	82.63	82.94	82.94	-1.20%	2,030,559
Aug 19, 2026	84.22	85.65	83.25	83.95	83.95	1.17%	3,285,282
Aug 18, 2026	80.54	83.95	80.10	82.98	82.98	3.87%	2,718,343
Aug 17, 2026	79.15	80.42	78.13	79.89	79.89	0.04%	2,795,715
Aug 14, 2026	80.14	80.56	78.60	79.86	79.86	-1.66%	3,094,032
Aug 13, 2026	84.77	84.77	80.78	81.21	81.21	-3.14%	1,279,657
Aug 12, 2026	83.47	84.99	82.82	83.84	83.84	0.17%	2,793,619
Aug 11, 2026	87.02	89.49	83.35	83.70	83.70	-1.15%	3,082,130
Aug 10, 2026	83.45	86.00	83.45	84.67	84.67	0.22%	2,942,576
Aug 7, 2026	83.72	85.03	82.24	84.48	84.48	2.03%	2,148,201
Aug 6, 2026	81.50	84.66	81.50	82.80	82.80	0.99%	1,221,483
Aug 5, 2026	82.86	83.57	81.46	81.99	81.99	-0.10%	2,424,588
Aug 4, 2026	80.80	82.32	80.04	82.07	82.07	2.64%	1,703,238
Aug 3, 2026	81.23	81.23	78.82	79.96	79.96	-0.16%	1,366,941
Jul 31, 2026	82.38	82.40	79.46	80.09	80.09	-2.50%	2,132,631
Jul 30, 2026	80.06	82.41	79.60	82.14	82.14	-1.68%	2,515,670