BridgeBio Pharma, Inc. (BBIO) NASDAQ
63.88
-1.48(-2.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BBIO Historical Return
If you invested $1000 in BridgeBio Pharma, Inc. (BBIO) since IPO date, it would be worth $2,318.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,086.21, while $1000 invested 1 year ago would be worth $1,702.56. This corresponds to total returns of 131.87%, 8.62%, 70.26%, respectively, with annualized returns of 12.88%, 1.67%, 70.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BBIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 64.85 | 63.88 | 63.88 | 65.08 | 62.5 | 4.7M |
| June 01, 2026 | 66.5 | 65.36 | 65.36 | 67.36 | 65.22 | 8.07M |
| May 29, 2026 | 67.96 | 66.26 | 66.26 | 68.15 | 66.14 | 2.94M |
| May 28, 2026 | 66.45 | 68.45 | 68.45 | 68.8 | 65.43 | 2.17M |
| May 27, 2026 | 68.06 | 66.44 | 66.44 | 68.13 | 65.55 | 3.02M |
| May 26, 2026 | 68.49 | 67.73 | 67.73 | 68.49 | 66.55 | 2.42M |
| May 22, 2026 | 70.56 | 69.12 | 69.12 | 71.74 | 68.42 | 1.83M |
| May 21, 2026 | 67.58 | 70.28 | 70.28 | 71.01 | 67 | 2.3M |
| May 20, 2026 | 66.87 | 68.22 | 68.22 | 68.8 | 66.6 | 2.6M |
| May 19, 2026 | 64.56 | 66 | 66 | 67 | 64.52 | 2.42M |
| May 18, 2026 | 66.21 | 65.32 | 65.32 | 66.72 | 63.63 | 3.39M |
| May 15, 2026 | 68.9 | 66.13 | 66.13 | 69.19 | 66.05 | 2.67M |
| May 14, 2026 | 68.9 | 69.66 | 69.66 | 70.03 | 67.66 | 1.97M |
| May 13, 2026 | 65.46 | 68.61 | 68.61 | 70.24 | 65.16 | 3.14M |
| May 12, 2026 | 64.94 | 65.95 | 65.95 | 66.02 | 64.24 | 2.41M |
| May 11, 2026 | 68.85 | 64.68 | 64.68 | 68.85 | 63.88 | 3.46M |
| May 08, 2026 | 66.53 | 67.39 | 67.39 | 69.11 | 66 | 5.36M |
| May 07, 2026 | 68.58 | 67.45 | 67.45 | 69.29 | 66.96 | 2.78M |
| May 06, 2026 | 68.74 | 68.09 | 68.09 | 69.39 | 67.92 | 2.64M |
| May 05, 2026 | 69.81 | 68.78 | 68.78 | 70.42 | 67.49 | 1.84M |
| May 04, 2026 | 68.36 | 68.99 | 68.99 | 69.88 | 68.02 | 1.89M |
| May 01, 2026 | 70.51 | 68.56 | 68.56 | 70.95 | 68.41 | 1.8M |
| April 30, 2026 | 71.4 | 71.11 | 71.11 | 72.49 | 69.72 | 2.5M |
| April 29, 2026 | 68.35 | 70.94 | 70.94 | 71.33 | 68.35 | 2.81M |
| April 28, 2026 | 83.2 | 69.71 | 69.71 | 84.75 | 69.12 | 12.88M |
| April 27, 2026 | 75.86 | 74.52 | 74.52 | 77.24 | 74.3 | 3.02M |
| April 24, 2026 | 71.32 | 73.28 | 73.28 | 75.55 | 69.52 | 4.11M |
| April 23, 2026 | 74.44 | 71.67 | 71.67 | 75.08 | 71.13 | 2.4M |
| April 22, 2026 | 76.63 | 74.44 | 74.44 | 76.97 | 73.57 | 1.48M |
| April 21, 2026 | 76.68 | 76.18 | 76.18 | 77.24 | 74.94 | 1.47M |
| April 20, 2026 | 76.65 | 76.68 | 76.68 | 77.26 | 75.71 | 1.65M |
| April 17, 2026 | 79.6 | 76.75 | 76.75 | 79.62 | 75.65 | 2.04M |
| April 16, 2026 | 77.21 | 77.51 | 77.51 | 78.45 | 76.28 | 917,730 |
| April 15, 2026 | 78 | 77.7 | 77.7 | 78.9 | 76.17 | 1.56M |
| April 14, 2026 | 78.24 | 77.93 | 77.93 | 79.5 | 77.5 | 2.25M |
| April 13, 2026 | 74.87 | 77.87 | 77.87 | 79.25 | 74.59 | 2.59M |
| April 10, 2026 | 75.85 | 74.59 | 74.59 | 75.85 | 74.26 | 930,348 |
| April 09, 2026 | 74.34 | 75.52 | 75.52 | 76.24 | 73.14 | 2.41M |
| April 08, 2026 | 74.03 | 74.14 | 74.14 | 75.29 | 73.1 | 1.44M |
| April 07, 2026 | 72.06 | 71.93 | 71.93 | 72.16 | 70.52 | 1.16M |
| April 06, 2026 | 73.2 | 72.28 | 72.28 | 73.91 | 72.08 | 629,750 |
| April 02, 2026 | 71.95 | 73.15 | 73.15 | 74.63 | 71.95 | 1.23M |
| April 01, 2026 | 74.77 | 74.45 | 74.45 | 75.68 | 73.19 | 2.25M |
| March 31, 2026 | 70.22 | 74.26 | 74.26 | 74.94 | 70.22 | 2.34M |
| March 30, 2026 | 69.83 | 69.36 | 69.36 | 69.95 | 68.83 | 1.55M |
| March 27, 2026 | 72.33 | 69.7 | 69.7 | 73.03 | 69.44 | 1.21M |
| March 26, 2026 | 71.54 | 72.58 | 72.58 | 73.41 | 70.77 | 1.49M |
| March 25, 2026 | 69.29 | 71.61 | 71.61 | 72.28 | 68.94 | 1.26M |
| March 24, 2026 | 68.87 | 68.53 | 68.53 | 69.28 | 67.57 | 1.52M |
| March 23, 2026 | 69.22 | 69.6 | 69.6 | 71.27 | 68.4 | 1.42M |
| March 20, 2026 | 70.43 | 68.54 | 68.54 | 72.35 | 68 | 2.76M |
| March 19, 2026 | 69.61 | 70.07 | 70.07 | 70.7 | 68.25 | 1.13M |
| March 18, 2026 | 70.94 | 70.12 | 70.12 | 71.33 | 69.82 | 1.42M |
| March 17, 2026 | 70.18 | 70.94 | 70.94 | 71.56 | 69.91 | 1.28M |
| March 16, 2026 | 70.45 | 71.03 | 71.03 | 71.98 | 70.09 | 1.63M |
| March 13, 2026 | 68.81 | 69.41 | 69.41 | 70 | 67.73 | 1.82M |
| March 12, 2026 | 70.35 | 67.98 | 67.98 | 70.36 | 67.85 | 2.29M |
| March 11, 2026 | 73.16 | 71.39 | 71.39 | 74.15 | 70.81 | 2.3M |
| March 10, 2026 | 66.12 | 74.32 | 74.32 | 75.91 | 66 | 6.12M |
| March 09, 2026 | 65.17 | 65.64 | 65.64 | 66.36 | 64.5 | 1.76M |