U.S. Markets close in 6 hrs 30 mins

BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.55-0.38 (-0.59%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202161.6064.0663.5563.5563.553,773
Jun 11, 202161.6064.1461.3563.9363.93556,000
Jun 10, 202161.6063.2660.8462.3062.301,088,300
Jun 09, 202162.6863.1960.6461.3561.35703,200
Jun 08, 202162.0063.3260.6462.3362.33896,800
Jun 07, 202158.2563.1957.6861.9561.951,844,800
Jun 04, 202159.2059.8157.4557.9657.96525,800
Jun 03, 202159.2059.7257.1458.8158.81557,700
Jun 02, 202160.5060.8958.0159.4159.41865,900
Jun 01, 202159.7260.6858.6060.3760.37910,900
May 28, 202158.1659.6657.0459.2059.20444,000
May 27, 202158.9258.9256.5457.9957.991,029,700
May 26, 202158.1159.2857.4358.6358.63492,500
May 25, 202157.5458.2356.6257.6857.68490,600
May 24, 202158.1958.3155.8056.9656.96622,900
May 21, 202158.8059.6157.5757.9057.90929,800
May 20, 202155.1257.6053.9857.2257.22592,300
May 19, 202155.0055.9153.7454.9754.97687,100
May 18, 202154.3356.2954.0855.7355.731,180,300
May 17, 202153.1554.3851.8054.1354.13729,300
May 14, 202150.8853.9450.8853.6653.66708,600
May 13, 202149.6751.8649.6550.7250.72923,000
May 12, 202148.7351.2848.4249.4849.48867,400
May 11, 202144.9449.9344.9449.1349.13761,200
May 10, 202147.4747.6345.7746.4746.47928,500
May 07, 202149.2150.6547.6448.0348.03729,200
May 06, 202152.5652.6148.6849.5949.591,678,900
May 05, 202153.8054.8652.2852.9452.94955,100
May 04, 202155.3555.3553.0154.0054.00593,300
May 03, 202156.5056.5553.8155.3755.37600,200
Apr 30, 202154.6156.5554.6155.9255.92684,200
Apr 29, 202156.3556.3754.3855.2755.27326,300
Apr 28, 202155.0556.7754.5556.2356.23411,700
Apr 27, 202155.8556.1554.3255.3255.32369,200
Apr 26, 202155.1456.0154.4955.8255.82370,500
Apr 23, 202156.1656.5153.9454.4754.47651,400
Apr 22, 202155.2757.1454.2355.9055.90426,100
Apr 21, 202153.4255.4253.1155.3155.31376,300
Apr 20, 202155.0156.4753.4054.1254.12397,500
Apr 19, 202154.3956.2154.1355.5155.51685,300
Apr 16, 202155.8756.1253.9955.1255.12510,900
Apr 15, 202155.7657.0754.2354.9554.95814,500
Apr 14, 202154.9358.3454.9355.7555.751,362,800
Apr 13, 202154.1955.5052.9654.6054.60998,100
Apr 12, 202154.3254.5553.5653.9653.96546,900
Apr 09, 202157.5458.0854.0154.4954.491,544,500
Apr 08, 202157.0458.4656.3858.1258.12347,100
Apr 07, 202157.5159.1455.8856.0656.06786,100
Apr 06, 202157.3159.6957.3157.7557.75645,300
Apr 05, 202160.2260.5058.0158.9958.99403,200
Apr 01, 202162.4963.1359.0459.3659.36782,700
Mar 31, 202159.3762.0059.2261.6061.60554,800
Mar 30, 202156.8560.1156.3159.1259.12772,100
Mar 29, 202160.2260.4957.0057.1057.10672,400
Mar 26, 202163.3063.6960.2660.8260.82851,500
Mar 25, 202160.3563.4760.2063.1463.14372,400
Mar 24, 202166.3466.9361.2761.2761.27629,900
Mar 23, 202168.1269.1965.3465.7965.79813,700
Mar 22, 202170.4171.0066.1669.1169.11994,900
Mar 19, 202164.0268.0063.3467.6667.662,232,700
Mar 18, 202168.6068.6763.3163.4763.47579,800
Mar 17, 202167.1468.9966.2868.6268.62709,500
Mar 16, 202170.0470.7167.2268.0568.05841,000
Mar 15, 202170.2871.6469.2569.8969.89461,300
Mar 12, 202170.3872.0769.0070.9470.94346,300
Mar 11, 202170.7172.9769.0871.2271.22777,500
Mar 10, 202165.5069.9065.5069.7269.721,215,100
Mar 09, 202160.8165.5060.0464.9064.901,113,900
Mar 08, 202162.8964.2959.2859.4859.48876,700
Mar 05, 202163.0063.0057.7162.2262.22865,900
Mar 04, 202163.4865.0259.6562.5262.521,028,900
Mar 03, 202165.7267.3863.7463.9063.901,103,000
Mar 02, 202169.2871.0166.0866.1766.17829,600
Mar 01, 202172.4772.8269.2071.9171.911,166,000
Feb 26, 202165.4071.7664.4170.6870.683,058,000
Feb 25, 202167.8669.4964.1065.1365.132,175,800
Feb 24, 202165.8568.3065.0367.4167.411,081,400
Feb 23, 202164.9166.5062.6665.9465.941,150,900
Feb 22, 202166.6868.6764.8665.6765.67644,600
Feb 19, 202166.0069.2664.8566.6866.681,050,300
Feb 18, 202163.6564.4862.0263.8563.85897,200
Feb 17, 202164.3565.4863.6264.7264.72847,600
Feb 16, 202167.6669.2164.5164.9864.98874,500
Feb 12, 202168.4871.2566.7467.3667.361,722,500
Feb 11, 202169.7069.9966.3367.2767.27446,100
Feb 10, 202171.2872.3968.2568.8768.87953,900
Feb 09, 202172.8273.5070.6670.8570.85726,900
Feb 08, 202168.9372.7367.8172.3572.351,578,500
Feb 05, 202165.0068.3264.4768.2868.281,509,300
Feb 04, 202163.4764.7562.5364.5164.51591,000
Feb 03, 202163.5064.2062.3262.9862.98973,000
Feb 02, 202158.9463.4558.6263.0163.011,227,900
Feb 01, 202157.0157.9755.2357.4357.431,177,100
Jan 29, 202156.6457.4454.3556.7656.761,332,700
Jan 28, 202156.8457.2655.3456.3056.301,400,500
Jan 27, 202160.5360.8755.1955.4755.473,013,000
Jan 26, 202165.4865.9160.2862.3362.334,700,800
Jan 25, 202167.4668.5062.8165.7965.792,424,700
Jan 22, 202165.4969.5864.7069.4869.48587,500
Jan 21, 202168.2968.3865.8866.4466.44446,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...