Australia markets close in 47 minutes

BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.12+0.23 (+0.86%)
At close: 04:00PM EDT
27.12 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202427.2727.9926.4727.1227.121,628,800
11 July 202427.6627.7326.7426.8926.891,469,900
10 July 202425.8526.5825.2226.5526.551,115,600
09 July 202426.2426.2925.4525.7025.701,232,200
08 July 202426.1326.7925.5526.1426.141,341,200
05 July 202424.8325.9324.6025.7625.761,075,600
03 July 202425.0225.4824.7125.0025.001,017,500
02 July 202425.2025.7124.9024.9124.911,905,300
01 July 202425.5026.1024.9925.2025.201,582,700
28 June 202425.4826.0024.6625.3325.337,407,600
27 June 202423.5525.2623.2225.2025.203,082,800
26 June 202423.2624.4023.1023.5623.562,677,000
25 June 202423.1724.1322.3923.3823.384,172,200
24 June 202424.2824.7221.6223.0023.0013,647,100
21 June 202426.9927.4726.5027.3627.363,628,700
20 June 202427.3627.5926.8927.0527.052,204,700
18 June 202427.2627.7626.2327.6127.611,376,200
17 June 202427.7928.2627.1127.2327.231,498,900
14 June 202428.4328.5527.4727.8627.861,132,000
13 June 202428.5829.3428.4229.0029.001,334,500
12 June 202428.6829.1727.7928.6828.681,265,600
11 June 202427.5027.7827.1027.4827.481,484,800
10 June 202426.7528.2226.5327.8327.831,132,200
07 June 202426.7227.6126.5927.0527.051,150,800
06 June 202427.8127.9526.7827.1227.121,366,200
05 June 202427.2628.3326.8528.0028.001,567,500
04 June 202431.3231.4326.7927.1327.134,176,200
03 June 202428.8829.7128.2028.9828.981,577,900
31 May 202429.0029.5927.7728.0128.011,547,900
30 May 202428.0629.1827.8928.8528.851,543,400
29 May 202427.3027.8127.1427.6127.612,519,000
28 May 202428.3028.4827.3027.8227.821,995,900
24 May 202427.9528.2827.5027.9427.94980,400
23 May 202429.4129.5127.4927.7627.761,856,300
22 May 202429.2029.5028.8029.2729.27992,600
21 May 202429.2729.8828.7929.2829.282,419,200
20 May 202430.0530.3329.4729.5229.521,515,900
17 May 202430.7730.7729.5930.0930.092,247,100
16 May 202430.2731.1629.9531.0431.042,156,900
15 May 202429.8730.4829.5429.9729.971,442,400
14 May 202429.2029.3328.3628.9528.951,024,700
13 May 202429.2829.6128.2128.5028.501,874,900
10 May 202428.9229.1627.9029.1029.101,661,100
09 May 202427.6728.7527.3828.7328.73969,200
08 May 202427.3927.9127.2027.7027.70732,600
07 May 202427.7728.0927.1627.7927.79941,800
06 May 202428.1328.2827.5528.0928.09839,500
03 May 202428.4528.7827.1727.8327.831,677,300
02 May 202427.6027.8726.5927.7427.741,201,800
01 May 202425.8528.2025.8327.0327.032,283,500
30 Apr 202425.2226.0524.9525.6225.621,589,000
29 Apr 202425.1225.6425.0125.4725.471,161,600
26 Apr 202424.4824.9924.3224.8824.881,049,000
25 Apr 202424.4224.5023.6824.3324.331,759,600
24 Apr 202425.3725.7824.4425.0325.031,540,300
23 Apr 202425.0826.2625.0825.4625.461,223,600
22 Apr 202424.9925.5224.1425.0725.072,123,100
19 Apr 202424.8825.3524.2724.7424.742,027,000
18 Apr 202424.8525.5224.7724.9524.952,225,100
17 Apr 202425.5425.6624.8024.9824.981,722,800
16 Apr 202425.3925.9125.2025.2425.241,039,600
15 Apr 202426.6826.7025.7025.7725.771,899,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...