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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	33.82	33.84	33.83	34.16	33.57	2.54M
May 15, 2025	33.74	33.74	33.74	34.02	33.24	2.2M
May 14, 2025	33.33	33.66	33.66	34.05	32.9	3.14M
May 13, 2025	34.73	33.26	33.26	34.84	33.21	6.37M
May 12, 2025	34.53	35.68	35.68	36.11	34.26	3.25M
May 09, 2025	35.43	34.17	34.17	35.6	34.15	1.79M
May 08, 2025	35.63	34.85	34.85	35.75	33.92	5.32M
May 07, 2025	36.94	35.82	35.82	37.03	35.44	3.73M
May 06, 2025	37.84	36.94	36.94	38.01	36.21	4.39M
May 05, 2025	38.73	38.22	38.22	38.73	37.76	2.12M
May 02, 2025	38.85	38.57	38.56	39.16	38.12	3M
May 01, 2025	38.29	38.4	38.4	38.62	36.85	4.73M
April 30, 2025	38.61	38.36	38.36	39.54	37.24	10.45M
April 29, 2025	36.05	36.42	36.42	37.05	35.67	4.48M
April 28, 2025	36.45	35.89	35.89	36.9	34.67	3.26M
April 25, 2025	35.2	36.31	36.31	36.35	35.13	1.29M
April 24, 2025	35.14	35.96	35.96	35.99	34.71	1.54M
April 23, 2025	35.3	35.23	35.23	36.11	34.92	2.83M
April 22, 2025	34.17	34.18	34.18	34.52	33.55	1.72M
April 21, 2025	33.68	33.51	33.51	34.29	33.21	1.5M
April 17, 2025	33.54	33.87	33.87	34.3	33.37	1.41M
April 16, 2025	34.24	33.85	33.85	34.49	33.1	2.44M
April 15, 2025	34.58	34.24	34.24	35.16	33.84	1.64M
April 14, 2025	34.5	34.85	34.85	35.03	33.58	1.86M
April 11, 2025	32.28	33.91	33.91	34.08	31.9	2.15M
April 10, 2025	32.01	32.31	32.31	32.88	30.08	3.5M
April 09, 2025	29.63	32.88	32.88	33.28	28.33	5.54M
April 08, 2025	32.08	30.14	30.14	32.77	29.44	3.54M
April 07, 2025	29.52	30.67	30.67	32.29	28.86	4.06M
April 04, 2025	33.37	31.37	31.37	33.89	30.86	4.01M
April 03, 2025	33.3	34.07	34.07	34.86	33.3	2.42M
April 02, 2025	32.89	34.62	34.62	34.74	32.83	1.97M
April 01, 2025	33.85	33.02	33.02	34.5	32.84	3.05M
March 31, 2025	35.24	34.57	34.57	35.37	33.85	2.65M
March 28, 2025	35.98	35.11	35.11	36.4	34.97	1.19M
March 27, 2025	36.47	36.4	36.4	37.06	36.03	1.71M
March 26, 2025	36.74	36.1	36.1	36.84	35.77	1.62M
March 25, 2025	37.29	36.74	36.74	37.57	36.52	3.29M
March 24, 2025	35.1	37.22	37.22	37.94	34.8	4.34M
March 21, 2025	33.39	34.77	34.77	35.09	33.09	3.21M
March 20, 2025	33.52	33.91	33.91	34.61	33.05	2.38M
March 19, 2025	32.24	33.75	33.75	33.81	32.04	2.46M
March 18, 2025	31.81	32.19	32.19	32.65	31.5	1.94M
March 17, 2025	32.98	33.01	33.01	33.44	32.33	1.81M
March 14, 2025	32.59	32.97	32.97	33.45	32.42	1.58M
March 13, 2025	32.37	32.31	32.31	32.82	31.85	3.4M
March 12, 2025	32.39	32.59	32.59	33.19	32.39	2.67M
March 11, 2025	31.38	32.34	32.34	32.66	31.34	3.34M
March 10, 2025	31.25	31.4	31.4	31.69	30.55	3.43M
March 07, 2025	32.12	31.57	31.57	32.64	31.22	3.26M
March 06, 2025	32.5	32.23	32.23	33.45	31.69	5.74M
March 05, 2025	33.77	34.97	34.97	35.2	33.57	2.39M
March 04, 2025	32.72	33.54	33.54	33.92	31.69	2.99M
March 03, 2025	34.54	33.01	33.01	35	32.32	3.28M
February 28, 2025	33.8	34.9	34.9	34.99	33.45	2.38M
February 27, 2025	33.45	34.25	34.25	35.02	33.36	4.06M
February 26, 2025	34.73	33.45	33.45	35.01	33.04	8.91M
February 25, 2025	34.18	34.35	34.35	35.46	32.5	6.74M
February 24, 2025	36.78	36.25	36.25	37.5	35.53	1.64M
February 21, 2025	37.94	36.85	36.85	38.05	36.39	2.51M

BridgeBio Pharma, Inc. (BBIO) NASDAQ