BridgeBio Pharma, Inc. (BBIO) NASDAQ

73.15

-1.3(-1.75%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	64.41	65.36	65.36	66.06	63.63	3.24M
March 05, 2026	65.71	66.17	66.17	66.58	64.71	1.78M
March 04, 2026	65	66.54	66.54	67.16	64.26	2.37M
March 03, 2026	63.74	64.53	64.53	65.83	62.77	1.84M
March 02, 2026	64.36	65.5	65.5	65.67	63.35	2.38M
February 27, 2026	66.42	66.48	66.48	68.47	65.46	2.26M
February 26, 2026	66.63	67.61	67.61	67.66	64.33	2.93M
February 25, 2026	70.5	66.54	66.54	71.51	63.5	5.39M
February 24, 2026	67.91	68.31	68.31	68.97	67.11	2.51M
February 23, 2026	67.87	67.91	67.91	69.5	67.1	3.67M
February 20, 2026	70.63	68.14	0	70.85	67.42	5.08M
February 19, 2026	73.38	70.72	0	73.71	70.58	3.65M
February 18, 2026	75.07	73.93	0	76.81	73.84	2.37M
February 17, 2026	74.31	75.85	0	76.33	73.78	3.25M
February 13, 2026	77.55	75.25	0	77.79	72.82	2.82M
February 12, 2026	84.85	76.06	0	84.94	76.03	9.16M
February 11, 2026	72.97	73.33	0	73.52	70.09	2.21M
February 10, 2026	72.37	72.47	0	72.64	71.01	1.88M
February 09, 2026	67.84	72.29	0	72.98	67.82	3.11M
February 06, 2026	70.08	68.05	0	70.63	67.59	4.74M
February 05, 2026	74.7	63.73	0	75.92	62.84	8.92M
February 04, 2026	78.48	75.19	0	78.48	74.32	2.87M
February 03, 2026	78.57	78.18	0	80	76.54	1.32M
February 02, 2026	76.45	78.24	0	78.98	76.25	1.29M
January 30, 2026	78.85	77.27	0	80	76.74	2.3M
January 29, 2026	77.99	79.1	0	79.18	77.21	1.38M
January 28, 2026	78.35	77.49	0	78.35	75.83	1.84M
January 27, 2026	78.35	77.87	0	79.76	77.36	1.34M
January 26, 2026	76.96	77.81	0	78.5	76.23	3.9M
January 23, 2026	79.77	77.87	0	80.58	77.84	2.37M
January 22, 2026	77.98	79.91	0	81.33	77.14	2.67M
January 21, 2026	77.67	78.15	0	78.56	76.68	2.21M
January 20, 2026	74.55	77.19	0	77.94	73.77	2.91M
January 16, 2026	77.66	76.26	0	78.13	75.85	7.39M
January 15, 2026	75.01	76.26	0	77.85	74.3	6.16M
January 14, 2026	79.28	77.9	0	79.31	76.82	1.92M
January 13, 2026	76.15	79.11	0	79.88	75.07	2.6M
January 12, 2026	76.78	76.84	0	77.41	70.95	5.08M
January 09, 2026	74.48	77.25	0	78.36	74.46	2.89M
January 08, 2026	73.55	73.82	0	75.49	73.05	1.76M
January 07, 2026	74.13	74.27	0	75.57	72.89	2.34M