BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	68.94	69.33	68.94	69.31	-	1.09%	77,395
May 1, 2026	70.51	70.95	68.41	68.56	68.56	-3.59%	1,798,246
Apr 30, 2026	71.40	72.49	69.72	71.11	71.11	0.24%	2,509,527
Apr 29, 2026	68.35	71.33	68.35	70.94	70.94	1.76%	2,812,623
Apr 28, 2026	83.20	84.75	69.12	69.71	69.71	-6.45%	12,881,264
Apr 27, 2026	75.86	77.24	74.30	74.52	74.52	1.69%	3,015,943
Apr 24, 2026	71.32	75.55	69.52	73.28	73.28	2.25%	4,134,685
Apr 23, 2026	74.44	75.08	71.13	71.67	71.67	-3.72%	2,396,802
Apr 22, 2026	76.63	76.97	73.57	74.44	74.44	-2.28%	1,484,523
Apr 21, 2026	76.68	77.24	74.94	76.18	76.18	-0.65%	1,467,642
Apr 20, 2026	76.65	77.26	75.71	76.68	76.68	-0.09%	1,650,451
Apr 17, 2026	79.60	79.62	75.65	76.75	76.75	-0.98%	2,044,814
Apr 16, 2026	77.21	78.45	76.28	77.51	77.51	-0.24%	917,778
Apr 15, 2026	78.00	78.90	76.17	77.70	77.70	-0.30%	1,562,921
Apr 14, 2026	78.24	79.50	77.50	77.93	77.93	0.08%	2,435,248
Apr 13, 2026	74.87	79.25	74.59	77.87	77.87	4.40%	2,589,459
Apr 10, 2026	75.85	75.85	74.26	74.59	74.59	-1.23%	1,075,903
Apr 9, 2026	74.34	76.24	73.14	75.52	75.52	1.86%	2,408,889
Apr 8, 2026	74.03	75.29	73.10	74.14	74.14	3.07%	1,441,431
Apr 7, 2026	72.06	72.16	70.52	71.93	71.93	-0.48%	1,159,889
Apr 6, 2026	73.20	73.91	72.08	72.28	72.28	-1.19%	630,774
Apr 2, 2026	71.95	74.63	71.95	73.15	73.15	-1.75%	1,230,043
Apr 1, 2026	74.77	75.68	73.19	74.45	74.45	0.26%	2,255,886
Mar 31, 2026	70.22	74.94	70.22	74.26	74.26	7.06%	2,336,819
Mar 30, 2026	69.83	69.95	68.83	69.36	69.36	-0.49%	1,554,550
Mar 27, 2026	72.33	73.03	69.44	69.70	69.70	-3.97%	1,225,770
Mar 26, 2026	71.54	73.41	70.77	72.58	72.58	1.35%	1,493,908
Mar 25, 2026	69.29	72.28	68.94	71.61	71.61	4.49%	1,261,319
Mar 24, 2026	68.87	69.28	67.57	68.53	68.53	-1.54%	1,518,151
Mar 23, 2026	69.22	71.27	68.40	69.60	69.60	1.55%	1,434,214
Mar 20, 2026	70.43	72.35	68.00	68.54	68.54	-2.18%	2,906,400
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