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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	33.14	33.52	33.52	34.2	32.66	2.22M
February 04, 2025	31.18	32.98	32.98	33.16	30.84	3.11M
February 03, 2025	33.73	31.03	31.03	33.8	31	5.11M
January 31, 2025	35.83	34.21	34.21	36.5	34	3.03M
January 30, 2025	36.42	35.97	35.97	36.99	35.42	2.25M
January 29, 2025	36.23	36.46	36.46	36.89	35.8	3.13M
January 28, 2025	36.71	36.31	36.31	36.75	35.74	2.76M
January 27, 2025	37.5	36.67	36.67	37.76	36.25	1.57M
January 24, 2025	36.88	37.59	37.59	37.61	36.4	1.73M
January 23, 2025	35.54	37.09	37.09	37.48	35.31	1.39M
January 22, 2025	36.13	35.84	35.84	36.72	35.31	1.83M
January 21, 2025	34.01	36.08	36.08	36.29	34.01	3.45M
January 17, 2025	34.5	34.25	34.25	34.9	34.01	632,399
January 16, 2025	35.19	34.11	34.11	35.2	33.73	2.84M
January 15, 2025	35.75	35	35	36.24	34.56	4.13M
January 14, 2025	33.73	35.6	35.6	36.17	33.55	7.64M
January 13, 2025	28.98	33.73	33.73	34.25	28.1	10.1M
January 10, 2025	28.63	29.08	29.08	29.68	28.45	2.02M
January 08, 2025	28.66	29	29	29.12	28.25	758,438
January 07, 2025	28.39	28.85	28.85	28.97	28.17	1.46M
January 06, 2025	28.11	28.26	28.26	28.44	27.86	1.33M
January 03, 2025	28.16	28.12	28.12	28.56	27.79	1.27M
January 02, 2025	27.79	28.2	28.2	29	27.53	1.4M
December 31, 2024	27.5	27.44	27.44	27.89	27.32	881,653
December 30, 2024	27.9	27.32	27.32	27.99	27.23	1.03M
December 27, 2024	28.17	27.99	27.99	28.82	27.6	1.25M
December 26, 2024	28.18	28.39	28.39	28.84	27.78	1.03M
December 24, 2024	27.76	28.53	28.53	28.59	27.56	938,409
December 23, 2024	26.75	27.77	27.77	27.79	26.55	1.42M
December 20, 2024	26.04	26.49	26.49	26.9	26.02	3.61M
December 19, 2024	26.08	26.21	26.21	26.61	25.34	2.45M
December 18, 2024	27.88	25.98	25.98	28.15	25.51	2.72M
December 17, 2024	27.43	27.82	27.82	27.98	27.17	1.53M
December 16, 2024	27.69	27.71	27.71	28.18	27.42	1.77M
December 13, 2024	27.68	27.49	27.49	28.28	27	1.4M
December 12, 2024	28.73	27.67	27.67	29.17	27.45	1.85M
December 11, 2024	29.31	28.98	28.98	29.71	28.94	1.25M
December 10, 2024	29.66	29.04	29.04	29.99	28.61	1.56M
December 09, 2024	28.64	29.5	29.5	29.54	28.36	1.6M
December 06, 2024	26.96	28.79	28.79	29.3	26.55	2.92M
December 05, 2024	26.86	26.66	26.66	27.23	26.36	1.16M
December 04, 2024	26.42	27.1	27.1	27.8	26.3	1.65M
December 03, 2024	26.42	26.94	26.94	27.08	26.32	1.16M
December 02, 2024	26.86	26.6	26.6	27.17	26.15	1.34M
November 29, 2024	27.84	27.09	27.09	28.04	27.08	1.12M
November 27, 2024	26.53	27.89	27.89	27.9	26.25	1.07M
November 26, 2024	26.93	26.44	26.44	27.88	25.52	4.31M
November 25, 2024	28.81	28.85	28.85	30.27	28.53	5M
November 22, 2024	23.13	23.42	23.42	23.65	22.47	2.09M
November 21, 2024	23.04	23.24	23.24	23.63	22.82	2.07M
November 20, 2024	22.42	23.04	23.04	23.16	22.05	1.39M
November 19, 2024	22.27	22.54	22.54	22.94	21.72	2.15M
November 18, 2024	23.32	22.35	22.35	24.25	22.1	3.19M
November 15, 2024	24.3	23.72	23.72	24.3	22.92	2.78M
November 14, 2024	24.79	24.11	24.11	25.79	24	1.93M
November 13, 2024	24.92	24.79	24.79	26	24.66	1.83M
November 12, 2024	26.16	24.62	24.62	26.62	24.09	2.43M
November 11, 2024	27.51	26.12	26.12	27.57	26.08	2.01M
November 08, 2024	25.8	27.09	27.09	27.27	25.57	1.73M
November 07, 2024	25.57	25.88	25.88	26.15	25.34	1.25M

BridgeBio Pharma, Inc. (BBIO) NASDAQ