BridgeBio Pharma Inc. (BBIO)
NASDAQ: BBIO
· Real-Time Price · USD
51.17
0.79 (1.57%)
At close: Aug 14, 2025, 3:59 PM
50.51
-1.29%
Pre-market: Aug 15, 2025, 09:15 AM EDT
BBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.96 | 51.86 | 49.75 | 51.18 | 51.18 | 1.59% | 2,024,150 |
| 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 |
| Aug 8, 2025 | 45.64 | 47.24 | 45.40 | 46.58 | 46.58 | 1.37% | 2,570,167 |
| Aug 7, 2025 | 44.49 | 46.15 | 44.10 | 45.95 | 45.95 | 2.54% | 2,662,338 |
| Aug 6, 2025 | 44.50 | 45.85 | 42.09 | 44.81 | 44.81 | -8.94% | 14,152,067 |
| Aug 5, 2025 | 47.45 | 49.77 | 47.01 | 49.21 | 49.21 | 3.06% | 5,690,941 |
| Aug 4, 2025 | 47.69 | 48.20 | 47.21 | 47.75 | 47.75 | 0.80% | 2,488,508 |
| Aug 1, 2025 | 46.50 | 48.03 | 46.31 | 47.37 | 47.37 | 0.21% | 2,215,621 |
| Jul 31, 2025 | 45.63 | 48.07 | 45.56 | 47.27 | 47.27 | 3.62% | 2,820,759 |
| Jul 30, 2025 | 46.27 | 46.77 | 45.11 | 45.62 | 45.62 | -1.51% | 1,683,555 |
| Jul 29, 2025 | 46.53 | 46.83 | 45.92 | 46.32 | 46.32 | 0.19% | 1,462,008 |
| Jul 28, 2025 | 46.58 | 47.11 | 46.09 | 46.23 | 46.23 | -0.15% | 2,054,100 |
| Jul 25, 2025 | 45.61 | 46.41 | 45.27 | 46.30 | 46.30 | 1.40% | 1,508,946 |
| Jul 24, 2025 | 46.06 | 46.77 | 45.50 | 45.66 | 45.66 | -1.15% | 1,594,544 |
| Jul 23, 2025 | 46.00 | 47.05 | 45.36 | 46.19 | 46.19 | 0.92% | 2,086,248 |
| Jul 22, 2025 | 45.87 | 46.39 | 45.29 | 45.77 | 45.77 | -0.28% | 2,109,000 |
| Jul 21, 2025 | 47.34 | 47.40 | 45.81 | 45.90 | 45.90 | -1.31% | 2,361,000 |
| Jul 18, 2025 | 47.05 | 47.36 | 46.14 | 46.51 | 46.51 | -0.49% | 2,139,157 |