BridgeBio Pharma, Inc. (BBIO) NASDAQ

Currency In USD

BBIO Historical Return

If you invested $1000 in BridgeBio Pharma, Inc. (BBIO) since IPO date, it would be worth $2,441.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,428.72, while $1000 invested 1 year ago would be worth $1,262.2. This corresponds to total returns of 144.1%, 42.87%, 26.22%, respectively, with annualized returns of 13.06%, 7.4%, 26.22%.

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
October 02, 2026	67.1	67.25	67.25	68.68	66.23	2.65M
October 01, 2026	65.72	66.91	66.91	67.26	65.16	3.54M
September 30, 2026	66.14	65.8	65.8	67.32	65.61	2.77M
September 29, 2026	66.38	65.97	65.97	67.16	65.82	3.56M
September 28, 2026	65.07	66.61	66.61	67.34	64.36	2.93M
September 25, 2026	66.5	65.57	65.57	67.07	64.84	2M
September 24, 2026	65.85	66.28	66.28	67.3	65.33	4.23M
September 23, 2026	69.23	65.71	65.71	70	64.9	3.68M
September 22, 2026	66.9	69.23	69.23	69.77	66.61	3.74M
September 21, 2026	67.01	66.58	66.58	67.33	65.78	3.16M
September 18, 2026	67.39	66.61	66.61	67.56	66.1	4.1M
September 17, 2026	69.72	67.31	67.31	69.99	66.93	2.33M
September 16, 2026	68.52	68.3	68.3	69.46	67.11	4.79M
September 15, 2026	72.26	68.39	68.39	72.41	66.96	3.96M
September 11, 2026	73.22	72.44	72.44	74.11	71.98	1.75M
September 10, 2026	75.27	72.5	72.5	75.5	72.12	3.04M
September 09, 2026	73.63	76.08	76.08	76.81	73.47	2.29M
September 08, 2026	73.6	74.76	74.76	76.34	73.26	2.08M
September 04, 2026	74.98	74.84	74.84	75.36	74.11	1.54M
September 03, 2026	76.43	75.41	75.41	76.64	75.2	1.1M
September 02, 2026	76.6	76.5	76.5	78.25	75.96	1.62M
September 01, 2026	76.61	76.57	76.57	77.45	76.22	1.22M
August 31, 2026	76.2	76.59	76.59	77.24	75.02	2.05M
August 28, 2026	79.99	76.6	76.6	80.55	76.34	1.92M
August 27, 2026	79.25	78.68	78.68	79.72	78.34	1.03M
August 26, 2026	79.75	79.37	79.37	80.76	79.33	1.7M
August 25, 2026	81.89	80.4	80.4	82.5	80.2	1.47M
August 24, 2026	80.98	81.07	81.07	81.68	80.16	1.1M
August 21, 2026	82.89	81.5	81.5	83.37	81.36	1.74M
August 20, 2026	83.51	82.94	82.94	84.36	82.63	1.89M
August 19, 2026	84.22	83.95	83.95	85.65	83.25	3.29M
August 18, 2026	80.54	82.98	82.98	83.95	80.1	2.72M
August 17, 2026	79.15	79.89	79.89	80.42	78.13	2.8M
August 14, 2026	80.14	79.86	79.86	80.56	78.6	3.09M
August 13, 2026	84.77	81.21	81.21	84.77	80.78	1.26M
August 12, 2026	83.47	83.84	83.84	84.99	82.82	2.77M
August 11, 2026	87.02	83.7	83.7	89.49	83.35	3.08M
August 10, 2026	83.45	84.67	84.67	86	83.45	2.91M
August 07, 2026	83.72	84.48	84.48	85.03	82.24	2.12M
August 06, 2026	81.5	82.8	82.8	84.66	81.5	1.19M
August 05, 2026	82.86	81.99	81.99	83.57	81.46	2.42M
August 04, 2026	80.8	82.07	82.07	82.32	80.04	1.69M
August 03, 2026	81.23	79.96	79.96	81.23	78.82	1.34M
July 31, 2026	82.38	80.09	80.09	82.4	79.46	2.13M
July 30, 2026	80.06	82.14	82.14	82.41	79.6	2.51M
July 29, 2026	85.49	83.54	83.54	85.79	83.35	2.4M
July 28, 2026	84.24	85.55	85.55	85.66	83.02	2.15M
July 27, 2026	84.11	84.12	84.12	86.32	83.98	2.19M
July 23, 2026	82.4	82.93	82.93	83.53	81.77	1.53M
July 22, 2026	82.47	82.66	82.66	82.88	81.02	1.57M
July 21, 2026	80.8	82.45	82.45	82.61	80.76	1.35M
July 20, 2026	81.93	80.76	80.76	83.16	80.7	1.75M
July 17, 2026	79.1	81.38	81.38	82.56	78.98	1.44M
July 16, 2026	83.06	80.3	80.3	83.06	80.17	3.51M
July 15, 2026	83.48	82.66	82.66	83.58	82.09	1.96M
July 14, 2026	82.3	84.09	84.09	84.59	81.5	2.72M
July 13, 2026	84.84	83.08	83.08	85.38	81.37	3.37M
July 10, 2026	90.81	85.89	85.89	91	84.86	6.37M
July 09, 2026	84	90.17	90.17	93.42	84	20.32M
July 08, 2026	77.11	78.33	78.33	78.46	76.01	2.05M