Australia markets open in 1 hour 26 minutes

BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.77-1.06 (-3.95%)
At close: 04:00PM EDT
25.80 +0.03 (+0.12%)
After hours: 05:25PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202426.6826.7025.7025.7725.771,819,443
12 Apr 202427.9228.1326.3726.8326.831,885,900
11 Apr 202427.7028.7626.8628.3628.361,602,600
10 Apr 202427.2927.5126.7327.3327.331,628,700
09 Apr 202428.2728.6527.9128.4328.43990,300
08 Apr 202428.3928.7327.8628.2728.271,037,300
05 Apr 202427.9028.7727.7328.1028.101,210,300
04 Apr 202429.4729.6528.1128.1528.151,413,900
03 Apr 202429.0129.3328.2829.2329.231,605,600
02 Apr 202429.8829.8828.5928.8028.801,840,600
01 Apr 202430.9931.0029.6629.9829.981,100,600
28 Mar 202430.7831.2230.3730.9230.922,004,400
27 Mar 202430.4931.2329.6230.8630.861,784,900
26 Mar 202429.8530.3428.9129.7629.761,956,300
25 Mar 202429.4329.7428.9629.3929.39765,700
22 Mar 202429.0029.8128.5129.5829.581,568,600
21 Mar 202429.5430.0828.9428.9828.981,469,900
20 Mar 202428.5628.9527.8128.6328.63807,900
19 Mar 202428.2329.0928.0628.4328.431,854,400
18 Mar 202427.5128.5727.2227.8127.811,972,900
15 Mar 202427.2228.5027.2227.5627.562,320,700
14 Mar 202427.8228.1626.8227.3527.352,340,900
13 Mar 202428.4729.0027.8528.1728.171,365,000
12 Mar 202429.2029.3228.5228.7028.701,457,200
11 Mar 202429.0629.6328.5828.9428.941,512,600
08 Mar 202430.6830.7928.7128.9828.981,251,500
07 Mar 202429.5130.1429.4030.0030.001,860,300
06 Mar 202430.3031.0129.0529.4529.454,750,800
05 Mar 202431.6031.8029.2229.6029.603,862,300
04 Mar 202435.9635.9931.9232.3532.353,240,600
01 Mar 202434.0036.4134.0035.6335.631,330,000
29 Feb 202436.0336.3933.8934.1534.151,745,300
28 Feb 202435.1336.0835.1135.2935.29928,500
27 Feb 202435.4937.0035.1135.7335.731,308,700
26 Feb 202433.7935.0333.6634.8734.871,147,400
23 Feb 202434.3534.6933.4334.0034.001,149,600
22 Feb 202433.9834.9633.1433.6033.601,840,100
21 Feb 202435.1935.6233.5634.1634.161,543,500
20 Feb 202437.0037.8135.1435.9535.951,666,700
16 Feb 202438.5738.8137.0037.2137.211,409,100
15 Feb 202437.7541.0437.5039.2339.234,124,000
14 Feb 202434.3935.0133.9434.3734.371,172,200
13 Feb 202433.7035.0833.1433.5733.571,560,000
12 Feb 202434.3835.8834.2335.6535.651,411,500
09 Feb 202433.1834.8133.1834.4734.471,443,800
08 Feb 202434.0334.1832.8532.9632.961,066,900
07 Feb 202434.0234.3832.9333.7733.771,628,000
06 Feb 202433.5834.2633.2834.0234.022,147,700
05 Feb 202433.5033.9833.0433.6333.631,075,200
02 Feb 202432.8434.6532.5433.9133.911,664,200
01 Feb 202434.4434.6133.2133.3133.311,536,100
31 Jan 202435.5436.2634.2234.2934.292,183,800
30 Jan 202437.4037.8035.7836.0936.091,714,700
29 Jan 202436.4437.8735.5637.8437.841,272,700
26 Jan 202436.3136.5435.5435.9435.94646,300
25 Jan 202436.9337.2235.6436.0736.071,599,000
24 Jan 202437.8437.8436.1336.2436.241,124,500
23 Jan 202438.5138.7435.8737.1337.132,003,300
22 Jan 202437.2338.6536.8238.0438.043,481,100
19 Jan 202437.5637.6836.0236.6436.641,402,300
18 Jan 202437.5740.6536.3237.5637.564,264,800
17 Jan 202436.5737.3036.2636.9136.911,193,800
16 Jan 202437.9738.0336.8437.5837.581,344,200
12 Jan 202439.9440.4238.0638.7038.701,426,900
11 Jan 202439.3439.3737.3339.2239.221,874,200
10 Jan 202439.7340.6039.4639.9039.901,767,400
09 Jan 202437.8240.3337.8239.7339.731,607,100
08 Jan 202437.4139.1336.5038.7438.741,711,700
05 Jan 202436.3337.8335.9737.6937.691,556,700
04 Jan 202438.0238.4936.5636.9236.923,141,000
03 Jan 202439.5039.9837.7837.8537.852,738,100
02 Jan 202439.7740.9739.4240.4540.451,756,000
29 Dec 202341.7541.8040.3140.3740.371,354,700
28 Dec 202343.7744.3241.1241.8141.812,265,000
27 Dec 202342.3143.9641.3143.8943.891,825,600
26 Dec 202341.8242.2541.2941.9941.991,470,000
22 Dec 202339.5541.6039.0441.0641.062,138,800
21 Dec 202338.4939.1337.6038.7938.793,392,000
20 Dec 202340.0240.7638.1238.2038.202,550,700
19 Dec 202339.0040.6338.4340.2240.222,977,400
18 Dec 202339.2740.0037.9838.4438.442,038,400
15 Dec 202336.1239.5435.9439.3739.375,948,700
14 Dec 202336.0936.1834.1735.9135.912,191,300
13 Dec 202333.4035.2632.8935.2035.201,618,200
12 Dec 202333.0133.6732.1933.4833.48700,500
11 Dec 202332.5332.9331.5432.8632.86994,600
08 Dec 202334.0034.4932.1532.5232.521,256,100
07 Dec 202332.5633.7132.5033.6133.611,377,100
06 Dec 202331.9033.0031.3232.4132.411,918,700
05 Dec 202331.7032.2030.8431.6031.60984,300
04 Dec 202330.7132.4230.3731.9431.941,729,600
01 Dec 202328.5030.9827.7430.9430.941,430,200
30 Nov 202328.7929.6828.3128.7128.711,324,300
29 Nov 202328.9429.7028.3728.4728.471,529,100
28 Nov 202329.6330.0128.3928.8428.841,274,700
27 Nov 202329.5230.1628.7629.7929.791,408,600
24 Nov 202329.1929.9529.1929.5829.58398,800
22 Nov 202328.8629.5028.2029.5029.50989,500
21 Nov 202328.6629.0328.0528.3128.311,034,300
20 Nov 202329.2030.1028.7929.2429.24901,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...