BridgeBio Pharma Inc.

36.76
0.47 (1.30%)
At close: Feb 20, 2025, 3:59 PM
36.87
0.29%
After-hours: Feb 20, 2025, 04:44 PM EST

BBIO Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 35.41 36.59 35.41 36.29 0.80 2.25% 4,160,666
Feb 18, 2025 35.00 36.07 33.86 35.49 0.59 1.69% 4,001,009
Feb 14, 2025 31.63 34.99 31.63 34.90 3.34 10.58% 3,374,710
Feb 13, 2025 32.29 32.64 31.22 31.56 -0.39 -1.22% 1,726,224
Feb 12, 2025 30.50 32.01 30.50 31.95 0.83 2.67% 1,285,309
Feb 11, 2025 31.56 32.11 31.02 31.12 -0.64 -2.02% 1,645,133
Feb 10, 2025 31.92 32.99 31.68 31.76 -0.09 -0.28% 1,681,700
Feb 7, 2025 32.55 32.85 31.76 31.85 -0.85 -2.60% 1,527,250
Feb 6, 2025 33.83 33.94 32.59 32.70 -0.84 -2.50% 1,742,806
Feb 5, 2025 33.14 34.20 32.66 33.54 0.56 1.70% 2,375,086
Feb 4, 2025 31.18 33.16 30.84 32.98 1.95 6.28% 3,109,971
Feb 3, 2025 33.73 33.80 31.00 31.03 -3.18 -9.30% 5,112,407
Jan 31, 2025 35.83 36.50 34.00 34.21 -1.76 -4.89% 3,032,195
Jan 30, 2025 36.42 36.99 35.42 35.97 -0.49 -1.34% 2,246,515
Jan 29, 2025 36.23 36.89 35.80 36.46 0.15 0.41% 3,128,765
Jan 28, 2025 36.71 36.75 35.74 36.31 -0.36 -0.98% 2,763,102
Jan 27, 2025 37.50 37.76 36.25 36.67 -0.92 -2.45% 1,568,009
Jan 24, 2025 36.88 37.61 36.40 37.59 0.50 1.35% 1,730,135
Jan 23, 2025 35.54 37.48 35.31 37.09 1.25 3.49% 1,403,040
Jan 22, 2025 36.13 36.72 35.31 35.84 -0.24 -0.67% 1,827,739
Jan 21, 2025 34.01 36.29 34.01 36.08 2.29 6.78% 3,739,715
Jan 17, 2025 34.50 34.90 33.76 33.79 -0.32 -0.94% 2,877,224
Jan 16, 2025 35.19 35.20 33.73 34.11 -0.89 -2.54% 2,841,800
Jan 15, 2025 35.75 36.24 34.56 35.00 -0.60 -1.69% 4,127,700
Jan 14, 2025 33.73 36.17 33.55 35.60 1.87 5.54% 7,638,542
Jan 13, 2025 28.98 34.25 28.10 33.73 4.65 15.99% 10,113,400
Jan 10, 2025 28.63 29.68 28.45 29.08 -0.37 -1.26% 2,053,800
Jan 8, 2025 28.66 29.50 28.25 29.45 0.60 2.08% 1,662,206
Jan 7, 2025 28.39 28.97 28.17 28.85 0.59 2.09% 1,461,500
Jan 6, 2025 28.11 28.44 27.86 28.26 0.14 0.50% 1,330,021
Jan 3, 2025 28.16 28.56 27.79 28.12 -0.08 -0.28% 1,281,700
Jan 2, 2025 27.79 29.00 27.53 28.20 0.76 2.77% 1,396,534
Dec 31, 2024 27.50 27.89 27.32 27.44 0.12 0.44% 881,653
Dec 30, 2024 27.90 27.99 27.23 27.32 -0.67 -2.39% 1,086,800
Dec 27, 2024 28.17 28.82 27.60 27.99 -0.40 -1.41% 1,250,900
Dec 26, 2024 28.18 28.84 27.78 28.39 -0.14 -0.49% 1,025,600
Dec 24, 2024 27.76 28.59 27.56 28.53 0.76 2.74% 939,010
Dec 23, 2024 26.75 27.79 26.55 27.77 1.28 4.83% 1,475,400
Dec 20, 2024 26.04 26.90 26.02 26.49 0.28 1.07% 4,196,359
Dec 19, 2024 26.08 26.61 25.34 26.21 0.23 0.89% 2,465,541
Dec 18, 2024 27.88 28.15 25.51 25.98 -1.84 -6.61% 2,746,800
Dec 17, 2024 27.43 27.98 27.17 27.82 0.11 0.40% 1,526,300
Dec 16, 2024 27.69 28.18 27.42 27.71 0.22 0.80% 1,869,132
Dec 13, 2024 27.68 28.28 27.00 27.49 -0.18 -0.65% 1,482,601
Dec 12, 2024 28.73 29.17 27.45 27.67 -1.31 -4.52% 1,851,600
Dec 11, 2024 29.31 29.71 28.94 28.98 -0.06 -0.21% 1,251,300
Dec 10, 2024 29.66 29.99 28.61 29.04 -0.46 -1.56% 1,556,700
Dec 9, 2024 28.64 29.54 28.36 29.50 0.71 2.47% 1,600,431
Dec 6, 2024 26.96 29.30 26.55 28.79 2.13 7.99% 2,922,700
Dec 5, 2024 26.86 27.23 26.36 26.66 -0.44 -1.62% 1,155,433

Create Price Alert on BBIO

Your price alert will notify you when the stock price is above 36.76.

Add to Watchlist