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 $2,907.08 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,517.14, while $1000 invested 1 year ago would be worth $1,677.28. This corresponds to total returns of 190.71%, 51.71%, 67.73%, respectively, with annualized returns of 16.2%, 8.69%, 67.73%.

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
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
July 07, 2026	78.05	77.91	77.91	78.9	76.19	2.47M
July 06, 2026	77.48	77.75	77.75	79.25	77.15	3.14M
July 02, 2026	75.03	77.19	77.19	77.26	74.49	3.18M
July 01, 2026	74.48	74.52	74.52	75.28	73.56	3.03M
June 30, 2026	72.53	74.48	74.48	74.65	71.78	3.39M
June 29, 2026	71.29	72.01	72.01	73.28	70.5	3.25M
June 26, 2026	69.53	70.24	70.24	72.54	68.82	27.05M
June 25, 2026	69.59	69.69	69.69	70.46	68.92	2.78M
June 24, 2026	69.25	69.36	69.36	70.77	68.94	4.19M
June 23, 2026	68.57	68.63	68.63	69.9	68.03	2.4M
June 22, 2026	66.35	68.92	68.92	69.66	66.3	2.54M
June 18, 2026	68.08	66.27	66.27	68.6	65.59	3.82M
June 17, 2026	66.67	67.39	67.39	68.61	66.3	1.6M
June 16, 2026	67.5	66.64	66.64	67.96	65.83	2.74M
June 15, 2026	66.91	68	68	68.02	66	3.07M
June 12, 2026	67.67	66.8	66.8	68.2	66.79	1.48M
June 11, 2026	67.58	67.55	67.55	69.03	66.78	2.49M
June 10, 2026	67.1	67.41	67.41	69.42	67.02	2.13M
June 09, 2026	67.8	67.68	67.68	69	65.83	1.84M
June 08, 2026	67.97	67.37	67.37	68.43	66.76	1.74M
June 05, 2026	67.45	67.61	67.61	69.51	66.59	2.59M
June 04, 2026	66	67.33	67.33	68.48	65.15	1.97M
June 03, 2026	63.43	65.48	65.48	65.85	62.71	2.36M
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