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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.63	68.14	68.14	70.85	67.42	5.08M
February 19, 2026	73.38	70.72	70.72	73.71	70.58	3.65M
February 18, 2026	75.07	73.93	73.93	76.81	73.84	2.37M
February 17, 2026	74.31	75.85	75.85	76.33	73.78	3.25M
February 13, 2026	77.55	75.25	75.25	77.79	72.82	2.82M
February 12, 2026	84.85	76.06	76.06	84.94	76.03	9.12M
February 11, 2026	72.97	73.33	73.35	73.51	70.09	2.19M
February 10, 2026	72.37	72.47	72.47	72.64	71.01	1.88M
February 09, 2026	67.84	72.29	72.29	72.98	67.82	3.11M
February 06, 2026	70.08	68.05	68.05	70.63	67.59	4.74M
February 05, 2026	74.7	63.73	63.73	75.92	62.84	8.92M
February 04, 2026	78.48	75.19	75.19	78.48	74.32	2.87M
February 03, 2026	78.57	78.18	78.18	80	76.54	1.32M
February 02, 2026	76.45	78.24	78.24	78.98	76.25	1.29M
January 30, 2026	78.85	77.27	77.27	80	76.74	2.3M
January 29, 2026	77.99	79.1	79.1	79.18	77.21	1.38M
January 28, 2026	78.35	77.49	77.49	78.35	75.83	1.84M
January 27, 2026	78.35	77.87	77.87	79.76	77.36	1.32M
January 26, 2026	76.96	77.81	77.81	78.5	76.23	3.9M
January 23, 2026	79.77	77.87	77.87	80.58	77.85	2.37M
January 22, 2026	77.98	79.91	79.91	81.33	77.14	2.67M
January 21, 2026	77.67	78.15	78.15	78.56	76.68	2.21M
January 20, 2026	74.55	77.19	77.19	77.94	73.77	2.91M
January 16, 2026	77.66	76.26	76.26	78.13	75.85	7.39M
January 15, 2026	75.01	76.26	76.26	77.85	74.3	6.16M
January 14, 2026	79.28	77.9	77.9	79.31	76.82	1.92M
January 13, 2026	76.15	79.11	79.11	79.88	75.09	2.45M
January 12, 2026	76.78	76.84	76.84	77.41	70.95	5.08M
January 09, 2026	74.48	77.25	77.25	78.36	74.46	2.89M
January 08, 2026	73.55	73.82	73.82	75.49	73.05	1.75M
January 07, 2026	74.13	74.27	74.27	75.57	72.89	2.34M
January 06, 2026	73.69	73.99	73.99	74.29	71.19	3.25M
January 05, 2026	78.29	73.42	73.42	78.58	71.99	3.03M
January 02, 2026	76.54	78.24	78.24	78.54	76.02	2.41M
December 31, 2025	75.5	76.49	76.49	77.28	74.99	1.22M
December 30, 2025	75.57	75.48	75.48	75.91	74.47	1.27M
December 29, 2025	75.04	75.61	75.61	75.84	74.53	1.37M
December 26, 2025	77.48	75.8	75.8	77.48	75.6	1.09M
December 24, 2025	76.77	76.53	76.53	77.32	76.38	548,600
December 23, 2025	76.38	76.4	76.4	77.4	75.82	1.3M
December 22, 2025	76.8	77.09	77.09	78.44	76.45	2.04M
December 19, 2025	74.44	76.3	76.3	77.2	74.2	4.68M
December 18, 2025	75.36	74.14	74.14	75.92	73.48	1.45M
December 17, 2025	75.32	74.02	74.02	75.74	73.95	1.53M
December 16, 2025	73.49	75.69	75.69	76.51	72.73	2.22M
December 15, 2025	74.96	74.51	74.51	75.61	73.95	2.33M
December 12, 2025	73.83	75.15	75.15	75.24	72.65	1.6M
December 11, 2025	74.01	74.07	74.07	74.27	72.42	1.71M
December 10, 2025	71.46	72.7	72.7	73.06	70.35	1.61M
December 09, 2025	74.05	71.67	71.67	74.72	71.47	1.71M
December 08, 2025	74.26	74.24	74.24	75.1	73.7	1.66M
December 05, 2025	74.4	73.64	73.64	74.86	72.38	1.94M
December 04, 2025	74.01	74.76	74.76	75.04	72.48	1.35M
December 03, 2025	71.94	74.15	74.15	74.34	71.16	2.05M
December 02, 2025	72.17	71.46	71.46	73.45	71.35	2.18M
December 01, 2025	72.01	71.78	71.78	72.47	71.07	2.4M
November 28, 2025	71.06	72.01	72.01	72.28	70.93	524,469
November 26, 2025	70.98	71.72	71.72	72.26	70.1	1.74M
November 25, 2025	70.68	70.63	70.63	71.65	69.53	1.88M
November 24, 2025	67.92	70.99	70.99	71.44	67.92	4.53M

BridgeBio Pharma, Inc. (BBIO) NASDAQ