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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	45.13	43.18	43.18	45.13	42.94	5.47M
June 27, 2025	45.18	44.86	44.86	45.48	44.2	8.45M
June 26, 2025	44.95	45.12	45.12	45.13	43.78	2.59M
June 25, 2025	44.78	44.38	44.38	45.18	43.48	3.19M
June 24, 2025	42.59	44.45	44.45	44.75	42.29	3.82M
June 23, 2025	41.32	42.18	42.18	42.2	41.3	2.59M
June 20, 2025	40.41	41.73	41.73	41.94	40.19	5.53M
June 18, 2025	40.34	40	40	41.71	39.65	3.26M
June 17, 2025	41.07	40.07	40.07	41.12	39.9	3.68M
June 16, 2025	39.95	41.14	41.14	41.36	39.63	2.86M
June 13, 2025	38.96	39.78	39.78	39.82	38.57	2.64M
June 12, 2025	39	39.65	39.65	39.97	38.76	1.74M
June 11, 2025	40.1	39.05	39.05	40.38	39	2.23M
June 10, 2025	39.1	40.09	40.09	40.4	39.1	2.71M
June 09, 2025	39.46	39.03	39.03	39.85	38.69	2.92M
June 06, 2025	38.91	38.62	38.62	39.67	38.27	2.68M
June 05, 2025	38.07	38.34	38.34	38.74	37.69	2.26M
June 04, 2025	37.74	38.02	38.02	39.11	37.57	3.5M
June 03, 2025	35.49	37.52	37.52	37.87	35.15	3.08M
June 02, 2025	34.52	35.46	35.46	35.52	34.13	2.33M
May 30, 2025	33.09	34.25	34.25	34.73	32.37	2.97M
May 29, 2025	32.56	33.37	33.37	33.39	31.77	2.62M
May 28, 2025	33.14	32.26	32.26	33.4	32.16	2.48M
May 27, 2025	33.93	33.1	33.1	33.93	32.97	1.57M
May 23, 2025	32.48	33.34	33.34	33.42	32.3	2.05M
May 22, 2025	32.72	33.02	33.02	33.25	32.39	823,502
May 21, 2025	33.36	32.84	32.84	33.68	32.51	1.67M
May 20, 2025	33.46	33.71	33.71	34.44	33.03	2.23M
May 19, 2025	33.43	33.69	33.69	33.9	32.7	2.39M
May 16, 2025	33.82	33.84	33.83	34.16	33.57	2.54M
May 15, 2025	33.74	33.74	33.74	34.02	33.24	2.2M
May 14, 2025	33.33	33.66	33.66	34.05	32.9	3.14M
May 13, 2025	34.73	33.26	33.26	34.84	33.21	6.37M
May 12, 2025	34.53	35.68	35.68	36.11	34.26	3.25M
May 09, 2025	35.43	34.17	34.17	35.6	34.15	1.79M
May 08, 2025	35.63	34.85	34.85	35.75	33.92	5.32M
May 07, 2025	36.94	35.82	35.82	37.03	35.44	3.73M
May 06, 2025	37.84	36.94	36.94	38.01	36.21	4.39M
May 05, 2025	38.73	38.22	38.22	38.73	37.76	2.12M
May 02, 2025	38.85	38.57	38.56	39.16	38.12	3M
May 01, 2025	38.29	38.4	38.4	38.62	36.85	4.73M
April 30, 2025	38.61	38.36	38.36	39.54	37.24	10.45M
April 29, 2025	36.05	36.42	36.42	37.05	35.67	4.48M
April 28, 2025	36.45	35.89	35.89	36.9	34.67	3.26M
April 25, 2025	35.2	36.31	36.31	36.35	35.13	1.29M
April 24, 2025	35.14	35.96	35.96	35.99	34.71	1.54M
April 23, 2025	35.3	35.23	35.23	36.11	34.92	2.83M
April 22, 2025	34.17	34.18	34.18	34.52	33.55	1.72M
April 21, 2025	33.68	33.51	33.51	34.29	33.21	1.5M
April 17, 2025	33.54	33.87	33.87	34.3	33.37	1.41M
April 16, 2025	34.24	33.85	33.85	34.49	33.1	2.44M
April 15, 2025	34.58	34.24	34.24	35.16	33.84	1.64M
April 14, 2025	34.5	34.85	34.85	35.03	33.58	1.86M
April 11, 2025	32.28	33.91	33.91	34.08	31.9	2.15M
April 10, 2025	32.01	32.31	32.31	32.88	30.08	3.5M
April 09, 2025	29.63	32.88	32.88	33.28	28.33	5.54M
April 08, 2025	32.08	30.14	30.14	32.77	29.44	3.54M
April 07, 2025	29.52	30.67	30.67	32.29	28.86	4.06M
April 04, 2025	33.37	31.37	31.37	33.89	30.86	4.01M
April 03, 2025	33.3	34.07	34.07	34.86	33.3	2.42M

BridgeBio Pharma, Inc. (BBIO) NASDAQ