BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.46

+0.39

(+1.56%)

At close: 04:00PM EDT

26.18

+0.72

(+2.83%)

After hours:

06:39PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	25.08	26.26	25.08	25.46	25.46	1,173,400
22 Apr 2024	24.99	25.52	24.14	25.07	25.07	2,123,100
19 Apr 2024	24.88	25.35	24.27	24.74	24.74	2,027,000
18 Apr 2024	24.85	25.52	24.77	24.95	24.95	2,225,100
17 Apr 2024	25.54	25.66	24.80	24.98	24.98	1,722,800
16 Apr 2024	25.39	25.91	25.20	25.24	25.24	1,039,600
15 Apr 2024	26.68	26.70	25.70	25.77	25.77	1,899,100
12 Apr 2024	27.92	28.13	26.37	26.83	26.83	1,885,900
11 Apr 2024	27.70	28.76	26.86	28.36	28.36	1,602,600
10 Apr 2024	27.29	27.51	26.73	27.33	27.33	1,628,700
09 Apr 2024	28.27	28.65	27.91	28.43	28.43	990,300
08 Apr 2024	28.39	28.73	27.86	28.27	28.27	1,037,300
05 Apr 2024	27.90	28.77	27.73	28.10	28.10	1,210,300
04 Apr 2024	29.47	29.65	28.11	28.15	28.15	1,413,900
03 Apr 2024	29.01	29.33	28.28	29.23	29.23	1,605,600
02 Apr 2024	29.88	29.88	28.59	28.80	28.80	1,840,600
01 Apr 2024	30.99	31.00	29.66	29.98	29.98	1,100,600
28 Mar 2024	30.78	31.22	30.37	30.92	30.92	2,004,400
27 Mar 2024	30.49	31.23	29.62	30.86	30.86	1,784,900
26 Mar 2024	29.85	30.34	28.91	29.76	29.76	1,956,300
25 Mar 2024	29.43	29.74	28.96	29.39	29.39	765,700
22 Mar 2024	29.00	29.81	28.51	29.58	29.58	1,568,600
21 Mar 2024	29.54	30.08	28.94	28.98	28.98	1,469,900
20 Mar 2024	28.56	28.95	27.81	28.63	28.63	807,900
19 Mar 2024	28.23	29.09	28.06	28.43	28.43	1,854,400
18 Mar 2024	27.51	28.57	27.22	27.81	27.81	1,972,900
15 Mar 2024	27.22	28.50	27.22	27.56	27.56	2,320,700
14 Mar 2024	27.82	28.16	26.82	27.35	27.35	2,340,900
13 Mar 2024	28.47	29.00	27.85	28.17	28.17	1,365,000
12 Mar 2024	29.20	29.32	28.52	28.70	28.70	1,457,200
11 Mar 2024	29.06	29.63	28.58	28.94	28.94	1,512,600
08 Mar 2024	30.68	30.79	28.71	28.98	28.98	1,251,500
07 Mar 2024	29.51	30.14	29.40	30.00	30.00	1,860,300
06 Mar 2024	30.30	31.01	29.05	29.45	29.45	4,750,800
05 Mar 2024	31.60	31.80	29.22	29.60	29.60	3,862,300
04 Mar 2024	35.96	35.99	31.92	32.35	32.35	3,240,600
01 Mar 2024	34.00	36.41	34.00	35.63	35.63	1,330,000
29 Feb 2024	36.03	36.39	33.89	34.15	34.15	1,745,300
28 Feb 2024	35.13	36.08	35.11	35.29	35.29	928,500
27 Feb 2024	35.49	37.00	35.11	35.73	35.73	1,308,700
26 Feb 2024	33.79	35.03	33.66	34.87	34.87	1,147,400
23 Feb 2024	34.35	34.69	33.43	34.00	34.00	1,149,600
22 Feb 2024	33.98	34.96	33.14	33.60	33.60	1,840,100
21 Feb 2024	35.19	35.62	33.56	34.16	34.16	1,543,500
20 Feb 2024	37.00	37.81	35.14	35.95	35.95	1,666,700
16 Feb 2024	38.57	38.81	37.00	37.21	37.21	1,409,100
15 Feb 2024	37.75	41.04	37.50	39.23	39.23	4,124,000
14 Feb 2024	34.39	35.01	33.94	34.37	34.37	1,172,200
13 Feb 2024	33.70	35.08	33.14	33.57	33.57	1,560,000
12 Feb 2024	34.38	35.88	34.23	35.65	35.65	1,411,500
09 Feb 2024	33.18	34.81	33.18	34.47	34.47	1,443,800
08 Feb 2024	34.03	34.18	32.85	32.96	32.96	1,066,900
07 Feb 2024	34.02	34.38	32.93	33.77	33.77	1,628,000
06 Feb 2024	33.58	34.26	33.28	34.02	34.02	2,147,700
05 Feb 2024	33.50	33.98	33.04	33.63	33.63	1,075,200
02 Feb 2024	32.84	34.65	32.54	33.91	33.91	1,664,200
01 Feb 2024	34.44	34.61	33.21	33.31	33.31	1,536,100
31 Jan 2024	35.54	36.26	34.22	34.29	34.29	2,183,800
30 Jan 2024	37.40	37.80	35.78	36.09	36.09	1,714,700
29 Jan 2024	36.44	37.87	35.56	37.84	37.84	1,272,700
26 Jan 2024	36.31	36.54	35.54	35.94	35.94	646,300
25 Jan 2024	36.93	37.22	35.64	36.07	36.07	1,599,000
24 Jan 2024	37.84	37.84	36.13	36.24	36.24	1,124,500
23 Jan 2024	38.51	38.74	35.87	37.13	37.13	2,003,300
22 Jan 2024	37.23	38.65	36.82	38.04	38.04	3,481,100
19 Jan 2024	37.56	37.68	36.02	36.64	36.64	1,402,300
18 Jan 2024	37.57	40.65	36.32	37.56	37.56	4,264,800
17 Jan 2024	36.57	37.30	36.26	36.91	36.91	1,193,800
16 Jan 2024	37.97	38.03	36.84	37.58	37.58	1,344,200
12 Jan 2024	39.94	40.42	38.06	38.70	38.70	1,426,900
11 Jan 2024	39.34	39.37	37.33	39.22	39.22	1,874,200
10 Jan 2024	39.73	40.60	39.46	39.90	39.90	1,767,400
09 Jan 2024	37.82	40.33	37.82	39.73	39.73	1,607,100
08 Jan 2024	37.41	39.13	36.50	38.74	38.74	1,711,700
05 Jan 2024	36.33	37.83	35.97	37.69	37.69	1,556,700
04 Jan 2024	38.02	38.49	36.56	36.92	36.92	3,141,000
03 Jan 2024	39.50	39.98	37.78	37.85	37.85	2,738,100
02 Jan 2024	39.77	40.97	39.42	40.45	40.45	1,756,000
29 Dec 2023	41.75	41.80	40.31	40.37	40.37	1,354,700
28 Dec 2023	43.77	44.32	41.12	41.81	41.81	2,265,000
27 Dec 2023	42.31	43.96	41.31	43.89	43.89	1,825,600
26 Dec 2023	41.82	42.25	41.29	41.99	41.99	1,470,000
22 Dec 2023	39.55	41.60	39.04	41.06	41.06	2,138,800
21 Dec 2023	38.49	39.13	37.60	38.79	38.79	3,392,000
20 Dec 2023	40.02	40.76	38.12	38.20	38.20	2,550,700
19 Dec 2023	39.00	40.63	38.43	40.22	40.22	2,977,400
18 Dec 2023	39.27	40.00	37.98	38.44	38.44	2,038,400
15 Dec 2023	36.12	39.54	35.94	39.37	39.37	5,948,700
14 Dec 2023	36.09	36.18	34.17	35.91	35.91	2,191,300
13 Dec 2023	33.40	35.26	32.89	35.20	35.20	1,618,200
12 Dec 2023	33.01	33.67	32.19	33.48	33.48	700,500
11 Dec 2023	32.53	32.93	31.54	32.86	32.86	994,600
08 Dec 2023	34.00	34.49	32.15	32.52	32.52	1,256,100
07 Dec 2023	32.56	33.71	32.50	33.61	33.61	1,377,100
06 Dec 2023	31.90	33.00	31.32	32.41	32.41	1,918,700
05 Dec 2023	31.70	32.20	30.84	31.60	31.60	984,300
04 Dec 2023	30.71	32.42	30.37	31.94	31.94	1,729,600
01 Dec 2023	28.50	30.98	27.74	30.94	30.94	1,430,200
30 Nov 2023	28.79	29.68	28.31	28.71	28.71	1,324,300
29 Nov 2023	28.94	29.70	28.37	28.47	28.47	1,529,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0018(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.95-0.41(-0.49%)

GOLD2,332.10-10.00(-0.43%)

Bitcoin AUD102,138.24+270.42(+0.27%)

BridgeBio Pharma, Inc. (BBIO)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0018(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.95
-0.41(-0.49%)

GOLD
2,332.10
-10.00(-0.43%)

Bitcoin AUD
102,138.24
+270.42(+0.27%)