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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	49.96	51.18	51.18	51.86	49.75	2.03M
August 13, 2025	49.6	50.38	50.38	50.51	49.11	2.22M
August 12, 2025	48.51	49.09	49.09	49.14	47.37	2.14M
August 11, 2025	46.49	48.24	48.24	48.3	46.29	2.34M
August 08, 2025	45.64	46.58	46.58	47.24	45.4	2.57M
August 07, 2025	44.49	45.95	45.95	46.15	44.1	2.66M
August 06, 2025	44.5	44.81	44.81	45.85	42.09	14.15M
August 05, 2025	47.45	49.21	49.21	49.77	47.01	5.69M
August 04, 2025	47.69	47.75	47.75	48.2	47.21	2.49M
August 01, 2025	46.5	47.37	47.37	48.03	46.31	2.22M
July 31, 2025	45.63	47.27	47.27	48.07	45.56	2.82M
July 30, 2025	46.27	45.62	45.62	46.77	45.11	1.68M
July 29, 2025	46.53	46.32	46.32	46.83	45.92	1.46M
July 28, 2025	46.58	46.23	46.23	47.11	46.09	2.05M
July 25, 2025	45.61	46.3	46.3	46.41	45.27	1.51M
July 24, 2025	46.06	45.66	45.66	46.77	45.5	1.59M
July 23, 2025	46	46.19	46.19	47.05	45.36	2.09M
July 22, 2025	45.87	45.77	45.77	46.39	45.29	2.11M
July 21, 2025	47.34	45.9	45.9	47.4	45.81	2.36M
July 18, 2025	47.05	46.51	46.51	47.36	46.14	2.14M
July 17, 2025	47.02	46.74	46.74	47.48	46.59	1.25M
July 16, 2025	47.29	47.1	47.1	47.66	46.7	2.59M
July 15, 2025	48.19	46.97	46.97	48.42	46.63	2.42M
July 14, 2025	47.34	47.69	47.69	48.68	46.8	3.86M
July 11, 2025	45.98	46.47	46.47	46.76	45.73	2.19M
July 10, 2025	46.09	46.27	46.27	46.8	45.93	2.42M
July 09, 2025	44.26	45.98	45.98	46.43	43.91	4.63M
July 08, 2025	43.68	43.19	43.19	44.03	43.15	2.01M
July 07, 2025	43.77	43.5	43.5	43.77	42.95	2.54M
July 03, 2025	42.63	43.99	43.99	44.07	42.29	2.46M
July 02, 2025	42.42	42.83	42.83	43.16	42.12	2.64M
July 01, 2025	43	42.78	42.78	43.04	41.8	2.78M
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

BridgeBio Pharma, Inc. (BBIO) NASDAQ