BridgeBio Pharma Inc. (BBIO)
NASDAQ: BBIO
· Real-Time Price · USD
54.29
0.91 (1.70%)
At close: Sep 08, 2025, 3:59 PM
54.35
0.11%
After-hours: Sep 08, 2025, 07:05 PM EDT
BBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.37 | 54.60 | 52.96 | 54.29 | 54.29 | 1.70% | 2,027,631 |
| Sep 5, 2025 | 51.83 | 53.97 | 51.50 | 53.38 | 53.38 | 2.99% | 2,916,356 |
| Sep 4, 2025 | 51.97 | 52.48 | 50.49 | 51.83 | 51.83 | -0.02% | 2,908,401 |
| Sep 3, 2025 | 50.06 | 52.64 | 49.75 | 51.84 | 51.84 | 3.68% | 2,745,309 |
| Sep 2, 2025 | 51.10 | 52.64 | 49.90 | 50.00 | 50.00 | -3.40% | 3,105,667 |
| Aug 29, 2025 | 52.49 | 52.85 | 50.91 | 51.76 | 51.76 | -1.54% | 2,995,374 |
| Aug 28, 2025 | 49.28 | 52.60 | 49.28 | 52.57 | 52.57 | 6.01% | 2,690,940 |
| Aug 27, 2025 | 48.81 | 50.80 | 48.81 | 49.59 | 49.59 | 1.47% | 2,502,000 |
| Aug 26, 2025 | 47.42 | 48.91 | 47.26 | 48.87 | 48.87 | 3.34% | 2,201,221 |
| Aug 25, 2025 | 48.78 | 49.08 | 46.81 | 47.29 | 47.29 | -3.65% | 1,953,965 |
| Aug 22, 2025 | 50.61 | 50.73 | 48.84 | 49.08 | 49.08 | -2.29% | 1,490,153 |
| Aug 21, 2025 | 48.70 | 50.25 | 48.29 | 50.23 | 50.23 | 2.76% | 1,340,084 |
| Aug 20, 2025 | 48.90 | 49.26 | 48.22 | 48.88 | 48.88 | -0.06% | 1,765,442 |
| Aug 19, 2025 | 48.49 | 49.60 | 48.03 | 48.91 | 48.91 | -0.22% | 2,401,321 |
| Aug 18, 2025 | 50.95 | 51.00 | 49.00 | 49.02 | 49.02 | -4.48% | 2,998,628 |
| Aug 15, 2025 | 51.16 | 51.66 | 50.60 | 51.32 | 51.32 | 0.27% | 2,221,530 |
| Aug 14, 2025 | 49.96 | 51.86 | 49.75 | 51.18 | 51.18 | 1.59% | 2,026,700 |
| Aug 13, 2025 | 49.60 | 50.51 | 49.11 | 50.38 | 50.38 | 2.63% | 2,222,426 |
| Aug 12, 2025 | 48.51 | 49.14 | 47.37 | 49.09 | 49.09 | 1.76% | 2,138,721 |
| Aug 11, 2025 | 46.49 | 48.30 | 46.29 | 48.24 | 48.24 | 3.56% | 2,335,558 |