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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.6	52.96	52.96	54.25	52.2	1.6M
September 09, 2025	54.09	53.5	53.5	54.46	52.25	2.03M
September 08, 2025	53.37	54.29	54.29	54.6	52.96	2.05M
September 05, 2025	51.83	53.38	53.38	53.97	51.5	2.81M
September 04, 2025	51.97	51.83	51.83	52.48	50.49	2.91M
September 03, 2025	50.06	51.84	51.84	52.64	49.75	2.75M
September 02, 2025	51.1	50	50	52.64	49.9	3.11M
August 29, 2025	52.49	51.76	51.76	52.85	50.91	3M
August 28, 2025	49.28	52.57	52.57	52.6	49.28	2.69M
August 27, 2025	48.81	49.59	49.59	50.8	48.81	2.5M
August 26, 2025	47.42	48.87	48.87	48.91	47.26	2.2M
August 25, 2025	48.78	47.29	47.29	49.08	46.81	1.95M
August 22, 2025	50.61	49.08	49.08	50.73	48.84	1.49M
August 21, 2025	48.7	50.23	50.23	50.25	48.29	1.34M
August 20, 2025	48.9	48.88	48.88	49.26	48.22	1.77M
August 19, 2025	48.49	48.91	48.91	49.6	48.03	2.37M
August 18, 2025	50.95	49.02	49.02	51	49	3M
August 15, 2025	51.16	51.32	51.32	51.66	50.6	2.22M

BridgeBio Pharma, Inc. (BBIO) NASDAQ