BridgeBio Pharma, Inc. - BBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.01	74.76	74.76	75.04	72.48	1.35M
December 03, 2025	71.94	74.15	74.15	74.34	71.16	2.05M
December 02, 2025	72.17	71.46	71.46	73.45	71.35	2.18M
December 01, 2025	72.01	71.78	71.78	72.47	71.07	2.4M
November 28, 2025	71.06	72.01	72.01	72.28	70.93	524,469
November 26, 2025	70.98	71.72	71.72	72.26	70.1	1.74M
November 25, 2025	70.68	70.63	70.63	71.65	69.53	1.88M
November 24, 2025	67.92	70.99	70.99	71.44	67.92	4.53M
November 21, 2025	64.64	68.11	68.11	69.4	64.41	4.13M
November 20, 2025	66.4	64.62	64.62	67.25	64.47	2.06M
November 19, 2025	65.54	65.54	65.54	65.96	64.5	1.27M
November 18, 2025	65.59	65.59	65.59	66.94	64.34	2.1M
November 17, 2025	65.69	66.9	66.9	67.49	65.4	2.53M
November 14, 2025	64	66.39	66.39	67.71	63.9	1.54M
November 13, 2025	65.13	65.06	65.06	67.28	64.95	1.77M
November 12, 2025	66.07	66.22	66.22	67.93	65.1	2.08M
November 11, 2025	63.12	66.58	66.58	66.72	62.06	2.58M
November 10, 2025	62.13	62.81	62.81	63.23	62.06	1.28M
November 07, 2025	62.73	61.8	61.8	63.26	60.55	2.33M
November 06, 2025	62.73	62.73	62.73	64.44	62.15	3.22M
November 05, 2025	61.37	62.66	62.66	63.41	60.83	2.1M
November 04, 2025	61.42	61.37	61.37	61.91	60.24	1.86M
November 03, 2025	62.74	61.98	61.98	64.19	60.79	2.14M
October 31, 2025	63.88	62.64	62.64	64.32	62.06	2.43M
October 30, 2025	66.07	63.37	63.37	67.75	62.71	4.83M
October 29, 2025	69.37	66.62	66.62	69.48	63	7.26M
October 28, 2025	63.02	64.5	64.5	64.61	62.51	3.05M
October 27, 2025	57	63.56	63.56	65	56.74	8.49M
October 24, 2025	54.8	54.26	54.26	55.57	54.23	1.5M
October 23, 2025	53.12	53.81	53.81	53.96	52.75	1.23M
October 22, 2025	54.31	53.24	53.24	54.57	52.85	1.37M
October 21, 2025	56.17	54.36	54.36	56.33	54.29	1.11M
October 20, 2025	55.55	56.26	56.26	56.3	53.71	1.93M
October 17, 2025	54.35	54.92	54.92	55.49	54.02	1.36M
October 16, 2025	56.78	55.03	55.03	56.8	54.5	1.18M
October 15, 2025	56.63	56.63	56.63	57.49	55.71	1.88M
October 14, 2025	55.95	56.5	56.5	57.47	55.41	2.49M
October 13, 2025	55.98	55.96	55.96	56.24	55.07	2.26M
October 10, 2025	54.83	55.49	55.49	55.94	54.66	3.29M
October 09, 2025	55.09	54.79	54.79	55.29	54.48	2.11M
October 08, 2025	54.55	55.3	55.3	55.33	53.82	2.22M
October 07, 2025	54.61	54.22	54.22	55.13	52.97	1.81M
October 06, 2025	53.15	54.61	54.61	54.64	52.98	1.37M
October 03, 2025	53.24	52.86	52.86	53.78	52	1.41M
October 02, 2025	53.54	53.28	53.28	53.75	51.85	1.6M
October 01, 2025	51.87	53.48	53.48	53.81	51.87	1.46M
September 30, 2025	52.26	51.94	51.94	52.36	50.8	2.22M
September 29, 2025	50.68	51.96	51.96	52.45	50.5	1.95M
September 26, 2025	48.97	50.05	50.05	50.1	48.88	1.49M
September 25, 2025	50.03	49	49	50.25	48.78	2.91M
September 24, 2025	51.26	50.65	50.65	51.85	50.25	1.53M
September 23, 2025	51.46	51.5	51.5	52.43	51.35	2.16M
September 22, 2025	52.21	51.54	51.54	52.59	51.32	2.18M
September 19, 2025	53.33	52.37	52.37	53.92	51.88	6.03M
September 18, 2025	51.22	53.33	53.33	53.38	51.22	2.16M
September 17, 2025	52.11	51.18	51.18	52.72	51.18	1.14M
September 16, 2025	51.47	51.49	51.49	51.9	50.72	2.43M
September 15, 2025	51.08	51.47	51.47	51.48	49.94	1.31M
September 12, 2025	52.91	51.21	51.21	54.29	51.03	2.09M
September 11, 2025	53.08	52.6	52.6	53.6	52.35	1.9M

BridgeBio Pharma, Inc. (BBIO) NASDAQ