BridgeBio Pharma, Inc. BBIO
NASDAQ · United States · Health Technology
$65.80-0.17 (-0.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $65.80 | -0.26% | $66.14 | $67.32 | $65.61 | 2.80M |
| 2026-09-29 | $65.97 | -0.96% | $66.38 | $67.16 | $65.82 | 3.60M |
| 2026-09-28 | $66.61 | +1.59% | $65.07 | $67.34 | $64.36 | 2.97M |
| 2026-09-25 | $65.57 | -1.07% | $66.50 | $67.07 | $64.84 | 2.09M |
| 2026-09-24 | $66.28 | +0.87% | $65.85 | $67.30 | $65.32 | 4.27M |
| 2026-09-23 | $65.71 | -5.08% | $69.23 | $70.00 | $64.90 | 3.68M |
| 2026-09-22 | $69.23 | +3.98% | $66.90 | $69.77 | $66.61 | 3.78M |
| 2026-09-21 | $66.58 | -0.05% | $67.01 | $67.33 | $65.78 | 3.17M |
| 2026-09-18 | $66.61 | -1.04% | $67.39 | $67.56 | $66.10 | 4.10M |
| 2026-09-17 | $67.31 | -1.45% | $69.72 | $69.99 | $66.93 | 2.34M |
| 2026-09-16 | $68.30 | -0.13% | $68.52 | $69.46 | $67.11 | 4.79M |
| 2026-09-15 | $68.39 | -5.51% | $72.26 | $72.40 | $66.96 | 3.99M |
| 2026-09-14 | $72.38 | -0.08% | $72.55 | $73.67 | $72.17 | 1.85M |
| 2026-09-11 | $72.44 | -0.08% | $73.22 | $74.11 | $71.98 | 1.77M |
| 2026-09-10 | $72.50 | -4.71% | $75.27 | $75.50 | $72.12 | 3.06M |
| 2026-09-09 | $76.08 | +1.77% | $73.63 | $76.81 | $73.46 | 2.31M |
| 2026-09-08 | $74.76 | -0.11% | $73.60 | $76.34 | $73.26 | 2.09M |
| 2026-09-04 | $74.84 | -0.76% | $74.98 | $75.36 | $74.11 | 1.54M |
| 2026-09-03 | $75.41 | -1.42% | $76.43 | $76.64 | $75.20 | 1.10M |
| 2026-09-02 | $76.50 | -0.09% | $76.60 | $78.25 | $75.96 | 1.62M |
| 2026-09-01 | $76.57 | -0.03% | $76.61 | $77.45 | $76.22 | 1.45M |
| 2026-08-31 | $76.59 | -0.01% | $76.20 | $77.24 | $75.02 | 2.06M |
| 2026-08-28 | $76.60 | -2.64% | $79.99 | $80.55 | $76.34 | 1.92M |
| 2026-08-27 | $78.68 | -0.87% | $79.25 | $79.72 | $78.34 | 1.03M |
| 2026-08-26 | $79.37 | -1.28% | $79.75 | $80.76 | $79.33 | 1.71M |
| 2026-08-25 | $80.40 | -0.83% | $81.89 | $82.50 | $80.20 | 1.47M |
| 2026-08-24 | $81.07 | -0.53% | $80.98 | $81.68 | $80.16 | 1.11M |
| 2026-08-21 | $81.50 | -1.74% | $82.89 | $83.37 | $81.36 | 1.74M |
| 2026-08-20 | $82.94 | -1.20% | $83.51 | $84.36 | $82.63 | 2.03M |
| 2026-08-19 | $83.95 | +1.17% | $84.22 | $85.65 | $83.25 | 3.29M |
| 2026-08-18 | $82.98 | +3.87% | $80.54 | $83.95 | $80.10 | 2.72M |
| 2026-08-17 | $79.89 | +0.04% | $79.15 | $80.42 | $78.13 | 2.80M |
| 2026-08-14 | $79.86 | -1.66% | $80.14 | $80.56 | $78.60 | 3.09M |
| 2026-08-13 | $81.21 | -3.14% | $84.77 | $84.77 | $80.78 | 1.28M |
| 2026-08-12 | $83.84 | +0.17% | $83.47 | $84.99 | $82.82 | 2.79M |
| 2026-08-11 | $83.70 | -1.15% | $87.02 | $89.49 | $83.35 | 3.08M |
| 2026-08-10 | $84.67 | +0.22% | $83.45 | $86.00 | $83.45 | 2.94M |
| 2026-08-07 | $84.48 | +2.03% | $83.72 | $85.03 | $82.24 | 2.15M |
| 2026-08-06 | $82.80 | +0.99% | $81.50 | $84.65 | $81.50 | 1.22M |
| 2026-08-05 | $81.99 | -0.10% | $82.86 | $83.57 | $81.46 | 2.42M |
| 2026-08-04 | $82.07 | +2.64% | $80.80 | $82.32 | $80.04 | 1.70M |
| 2026-08-03 | $79.96 | -0.16% | $81.23 | $81.23 | $78.82 | 1.37M |
| 2026-07-31 | $80.09 | -2.50% | $82.38 | $82.40 | $79.46 | 2.13M |
| 2026-07-30 | $82.14 | -1.68% | $80.06 | $82.41 | $79.60 | 2.52M |
| 2026-07-29 | $83.54 | -2.35% | $85.49 | $85.79 | $83.35 | 2.40M |
| 2026-07-28 | $85.55 | +1.70% | $84.24 | $85.66 | $83.02 | 2.18M |
| 2026-07-27 | $84.12 | +0.12% | $84.11 | $86.32 | $83.98 | 2.19M |
| 2026-07-24 | $84.02 | +1.31% | $83.46 | $85.30 | $82.74 | 2.06M |
| 2026-07-23 | $82.93 | +0.33% | $82.40 | $83.53 | $81.77 | 1.53M |
| 2026-07-22 | $82.66 | +0.25% | $82.47 | $82.88 | $81.02 | 1.57M |
| 2026-07-21 | $82.45 | +2.09% | $80.80 | $82.61 | $80.76 | 1.39M |
| 2026-07-20 | $80.76 | -0.76% | $81.93 | $83.15 | $80.70 | 1.75M |
| 2026-07-17 | $81.38 | +1.34% | $79.10 | $82.56 | $78.98 | 1.44M |
| 2026-07-16 | $80.30 | -2.86% | $83.06 | $83.06 | $80.17 | 3.53M |
| 2026-07-15 | $82.66 | -1.70% | $83.48 | $83.57 | $82.09 | 1.96M |
| 2026-07-14 | $84.09 | +1.22% | $82.30 | $84.59 | $81.50 | 2.74M |
| 2026-07-13 | $83.08 | -3.27% | $84.84 | $85.38 | $81.37 | 3.38M |
| 2026-07-10 | $85.89 | -4.75% | $90.81 | $91.00 | $84.86 | 6.38M |
| 2026-07-09 | $90.17 | +15.12% | $84.00 | $93.42 | $84.00 | 20.33M |
| 2026-07-08 | $78.33 | +0.54% | $77.11 | $78.46 | $76.01 | 2.06M |
| 2026-07-07 | $77.91 | +0.21% | $78.05 | $78.90 | $76.19 | 2.69M |
| 2026-07-06 | $77.75 | +0.73% | $77.48 | $79.25 | $77.15 | 3.14M |
| 2026-07-02 | $77.19 | +3.58% | $75.03 | $77.26 | $74.49 | 3.18M |
| 2026-07-01 | $74.52 | +0.05% | $74.48 | $75.28 | $73.56 | 3.03M |
| 2026-06-30 | $74.48 | +3.43% | $72.53 | $74.65 | $71.78 | 3.39M |
| 2026-06-29 | $72.01 | +2.52% | $71.29 | $73.28 | $70.50 | 3.26M |
| 2026-06-26 | $70.24 | +0.79% | $69.53 | $72.54 | $68.82 | 27.06M |
| 2026-06-25 | $69.69 | +0.48% | $69.59 | $70.46 | $68.92 | 2.78M |
| 2026-06-24 | $69.36 | +1.06% | $69.25 | $70.77 | $68.94 | 4.19M |
| 2026-06-23 | $68.63 | -0.42% | $68.57 | $69.90 | $68.03 | 2.45M |
| 2026-06-22 | $68.92 | +4.00% | $66.35 | $69.66 | $66.30 | 2.54M |
| 2026-06-18 | $66.27 | -1.66% | $68.08 | $68.60 | $65.59 | 3.82M |
| 2026-06-17 | $67.39 | +1.13% | $66.67 | $68.61 | $66.30 | 1.60M |
| 2026-06-16 | $66.64 | -2.00% | $67.50 | $67.96 | $65.83 | 2.74M |
| 2026-06-15 | $68.00 | +1.80% | $66.91 | $68.02 | $66.00 | 3.09M |
| 2026-06-12 | $66.80 | -1.11% | $67.67 | $68.20 | $66.79 | 1.55M |
| 2026-06-11 | $67.55 | +0.22% | $67.58 | $69.03 | $66.78 | 2.54M |
| 2026-06-10 | $67.40 | -0.41% | $67.10 | $69.42 | $67.01 | 2.13M |
| 2026-06-09 | $67.68 | +0.46% | $67.80 | $69.00 | $65.82 | 1.84M |
| 2026-06-08 | $67.37 | -0.35% | $67.97 | $68.43 | $66.76 | 1.75M |
| 2026-06-05 | $67.61 | +0.42% | $67.45 | $69.51 | $66.59 | 2.59M |
| 2026-06-04 | $67.33 | +2.83% | $66.00 | $68.48 | $65.14 | 1.97M |
| 2026-06-03 | $65.48 | +2.50% | $63.43 | $65.85 | $62.71 | 2.74M |
| 2026-06-02 | $63.88 | -2.26% | $64.85 | $65.08 | $62.50 | 4.70M |
| 2026-06-01 | $65.36 | -1.36% | $66.50 | $67.36 | $65.22 | 8.12M |
| 2026-05-29 | $66.26 | -3.20% | $67.96 | $68.15 | $66.14 | 3.05M |
| 2026-05-28 | $68.45 | +3.03% | $66.45 | $68.79 | $65.43 | 2.18M |
| 2026-05-27 | $66.44 | -1.90% | $68.06 | $68.13 | $65.55 | 3.02M |
| 2026-05-26 | $67.73 | -2.01% | $68.49 | $68.49 | $66.55 | 2.42M |
| 2026-05-22 | $69.12 | -1.65% | $70.56 | $71.74 | $68.42 | 1.83M |