BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
46.27
+0.29 (0.63%)
At close: Jul 10, 2025, 4:00 PM
46.99
+0.72 (1.56%)
Pre-market: Jul 11, 2025, 6:29 AM EDT
BridgeBio Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 46.09 | 46.80 | 45.93 | 46.27 | 46.27 | 0.63% | 2,424,070 |
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 |
Jul 2, 2025 | 42.42 | 43.16 | 42.12 | 42.83 | 42.83 | 0.12% | 2,641,701 |
Jul 1, 2025 | 43.00 | 43.04 | 41.80 | 42.78 | 42.78 | -0.93% | 2,782,213 |
Jun 30, 2025 | 45.13 | 45.23 | 42.94 | 43.18 | 43.18 | -3.74% | 5,468,684 |
Jun 27, 2025 | 45.18 | 45.48 | 44.20 | 44.86 | 44.86 | -0.58% | 8,453,206 |
Jun 26, 2025 | 44.95 | 45.13 | 43.78 | 45.12 | 45.12 | 1.67% | 2,587,492 |
Jun 25, 2025 | 44.78 | 45.18 | 43.48 | 44.38 | 44.38 | -0.16% | 3,185,920 |
Jun 24, 2025 | 42.59 | 44.75 | 42.29 | 44.45 | 44.45 | 5.39% | 3,815,588 |
Jun 23, 2025 | 41.32 | 42.20 | 41.30 | 42.18 | 42.18 | 1.07% | 2,589,740 |
Jun 20, 2025 | 40.41 | 41.94 | 40.19 | 41.73 | 41.73 | 4.32% | 5,525,995 |
Jun 18, 2025 | 40.34 | 41.71 | 39.65 | 40.00 | 40.00 | -0.17% | 3,259,565 |
Jun 17, 2025 | 41.07 | 41.12 | 39.90 | 40.07 | 40.07 | -2.60% | 3,680,635 |
Jun 16, 2025 | 39.95 | 41.36 | 39.63 | 41.14 | 41.14 | 3.42% | 2,864,753 |
Jun 13, 2025 | 38.96 | 39.82 | 38.58 | 39.78 | 39.78 | 0.33% | 2,644,773 |
Jun 12, 2025 | 39.00 | 39.97 | 38.76 | 39.65 | 39.65 | 1.54% | 1,738,783 |
Jun 11, 2025 | 40.10 | 40.38 | 39.00 | 39.05 | 39.05 | -2.59% | 2,231,920 |
Jun 10, 2025 | 39.10 | 40.40 | 39.10 | 40.09 | 40.09 | 2.72% | 2,708,783 |
Jun 9, 2025 | 39.46 | 39.85 | 38.69 | 39.03 | 39.03 | 1.06% | 2,923,025 |
Jun 6, 2025 | 38.91 | 39.67 | 38.27 | 38.62 | 38.62 | 0.73% | 2,682,540 |
Jun 5, 2025 | 38.07 | 38.74 | 37.69 | 38.34 | 38.34 | 0.84% | 2,261,141 |
Jun 4, 2025 | 37.74 | 39.11 | 37.57 | 38.02 | 38.02 | 1.33% | 3,503,179 |
Jun 3, 2025 | 35.49 | 37.87 | 35.15 | 37.52 | 37.52 | 5.81% | 3,079,855 |
Jun 2, 2025 | 34.52 | 35.52 | 34.13 | 35.46 | 35.46 | 3.53% | 2,328,658 |
May 30, 2025 | 33.09 | 34.73 | 32.37 | 34.25 | 34.25 | 2.64% | 2,965,052 |
May 29, 2025 | 32.56 | 33.39 | 31.77 | 33.37 | 33.37 | 3.44% | 2,623,256 |
May 28, 2025 | 33.14 | 33.40 | 32.16 | 32.26 | 32.26 | -2.54% | 2,475,227 |
May 27, 2025 | 33.93 | 33.93 | 32.97 | 33.10 | 33.10 | -0.72% | 1,573,475 |
May 23, 2025 | 32.48 | 33.43 | 32.30 | 33.34 | 33.34 | 1.12% | 2,047,184 |
May 22, 2025 | 32.72 | 33.25 | 32.39 | 32.97 | 32.97 | 0.40% | 1,349,176 |
May 21, 2025 | 33.36 | 33.68 | 32.51 | 32.84 | 32.84 | -2.58% | 1,674,906 |
May 20, 2025 | 33.46 | 34.44 | 33.03 | 33.71 | 33.71 | 0.06% | 2,230,285 |
May 19, 2025 | 33.43 | 33.90 | 32.70 | 33.69 | 33.69 | -0.44% | 2,392,561 |
May 16, 2025 | 33.82 | 34.16 | 33.57 | 33.84 | 33.84 | 0.30% | 2,618,489 |
May 15, 2025 | 33.74 | 34.02 | 33.24 | 33.74 | 33.74 | 0.24% | 2,199,372 |
May 14, 2025 | 33.33 | 34.05 | 32.90 | 33.66 | 33.66 | 1.20% | 3,140,835 |
May 13, 2025 | 34.73 | 34.84 | 33.21 | 33.26 | 33.26 | -6.78% | 6,480,157 |
May 12, 2025 | 34.54 | 36.11 | 34.26 | 35.68 | 35.68 | 4.42% | 3,253,179 |
May 9, 2025 | 35.43 | 35.60 | 34.15 | 34.17 | 34.17 | -1.95% | 1,789,087 |
May 8, 2025 | 35.63 | 35.75 | 33.92 | 34.85 | 34.85 | -2.71% | 5,320,197 |
May 7, 2025 | 36.94 | 37.03 | 35.44 | 35.82 | 35.82 | -3.03% | 3,728,396 |
May 6, 2025 | 37.84 | 38.01 | 36.21 | 36.94 | 36.94 | -3.35% | 4,393,298 |
May 5, 2025 | 38.73 | 38.73 | 37.76 | 38.22 | 38.22 | -0.91% | 2,121,339 |
May 2, 2025 | 38.85 | 39.16 | 38.12 | 38.57 | 38.57 | 0.44% | 3,168,030 |
May 1, 2025 | 38.29 | 38.62 | 36.85 | 38.40 | 38.40 | 0.10% | 4,725,231 |
Apr 30, 2025 | 38.61 | 39.54 | 37.24 | 38.36 | 38.36 | 5.33% | 10,839,940 |
Apr 29, 2025 | 36.05 | 37.05 | 35.67 | 36.42 | 36.42 | 1.48% | 4,483,007 |