BridgeBio Pharma, Inc. (BBIO) NASDAQ

63.88

-1.48(-2.26%)

Updated at June 02 04:00PM

Currency In USD

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