BridgeBio Pharma Inc. (BBIO)
34.26
-0.59 (-1.69%)
At close: Apr 15, 2025, 3:59 PM
33.99
-0.78%
After-hours: Apr 15, 2025, 07:41 PM EDT
BridgeBio Pharma Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 34.50 | 34.50 | 35.03 | 35.03 | 33.58 | 33.58 | 34.85 | 34.85 | 2.77% | 1,854,304 |
| Apr 11, 2025 | 32.28 | 32.28 | 34.08 | 34.08 | 31.90 | 31.90 | 33.91 | 33.91 | 4.95% | 2,149,730 |
| Apr 10, 2025 | 32.01 | 32.01 | 32.88 | 32.88 | 30.08 | 30.08 | 32.31 | 32.31 | -1.73% | 3,502,170 |
| Apr 9, 2025 | 29.63 | 29.63 | 33.28 | 33.28 | 28.33 | 28.33 | 32.88 | 32.88 | 9.09% | 5,599,506 |
| Apr 8, 2025 | 32.08 | 32.08 | 32.77 | 32.77 | 29.44 | 29.44 | 30.14 | 30.14 | -1.73% | 3,540,100 |
| Apr 7, 2025 | 29.52 | 29.52 | 32.29 | 32.29 | 28.86 | 28.86 | 30.67 | 30.67 | -2.23% | 4,063,891 |
| Apr 4, 2025 | 33.37 | 33.37 | 33.89 | 33.89 | 30.86 | 30.86 | 31.37 | 31.37 | -7.92% | 4,015,230 |
| Apr 3, 2025 | 33.30 | 33.30 | 34.86 | 34.86 | 33.30 | 33.30 | 34.07 | 34.07 | -1.59% | 2,415,334 |
| Apr 2, 2025 | 32.89 | 32.89 | 34.74 | 34.74 | 32.83 | 32.83 | 34.62 | 34.62 | 4.85% | 1,967,412 |
| Apr 1, 2025 | 33.85 | 33.85 | 34.50 | 34.50 | 32.84 | 32.84 | 33.02 | 33.02 | -4.48% | 3,045,400 |
| Mar 31, 2025 | 35.24 | 35.24 | 35.37 | 35.37 | 33.85 | 33.85 | 34.57 | 34.57 | -1.54% | 2,652,076 |
| Mar 28, 2025 | 35.98 | 35.98 | 36.40 | 36.40 | 34.97 | 34.97 | 35.11 | 35.11 | -3.54% | 1,191,500 |
| Mar 27, 2025 | 36.47 | 36.47 | 37.06 | 37.06 | 36.03 | 36.03 | 36.40 | 36.40 | 0.83% | 1,705,973 |
| Mar 26, 2025 | 36.74 | 36.74 | 36.84 | 36.84 | 35.77 | 35.77 | 36.10 | 36.10 | -1.74% | 1,624,204 |
| Mar 25, 2025 | 37.29 | 37.29 | 37.57 | 37.57 | 36.52 | 36.52 | 36.74 | 36.74 | -1.29% | 3,293,030 |
| Mar 24, 2025 | 35.10 | 35.10 | 37.94 | 37.94 | 34.80 | 34.80 | 37.22 | 37.22 | 7.05% | 4,338,928 |
| Mar 21, 2025 | 33.39 | 33.39 | 35.09 | 35.09 | 33.09 | 33.09 | 34.77 | 34.77 | 2.54% | 3,460,900 |
| Mar 20, 2025 | 33.52 | 33.52 | 34.61 | 34.61 | 33.05 | 33.05 | 33.91 | 33.91 | 0.47% | 2,383,446 |
| Mar 19, 2025 | 32.24 | 32.24 | 33.81 | 33.81 | 32.04 | 32.04 | 33.75 | 33.75 | 4.85% | 2,457,615 |
| Mar 18, 2025 | 31.81 | 31.81 | 32.65 | 32.65 | 31.50 | 31.50 | 32.19 | 32.19 | -2.48% | 1,942,133 |
| Mar 17, 2025 | 32.98 | 32.98 | 33.44 | 33.44 | 32.33 | 32.33 | 33.01 | 33.01 | 0.12% | 1,810,810 |
| Mar 14, 2025 | 32.59 | 32.59 | 33.45 | 33.45 | 32.42 | 32.42 | 32.97 | 32.97 | 2.04% | 1,577,600 |
| Mar 13, 2025 | 32.37 | 32.37 | 32.82 | 32.82 | 31.85 | 31.85 | 32.31 | 32.31 | -0.86% | 3,401,114 |
| Mar 12, 2025 | 32.39 | 32.39 | 33.19 | 33.19 | 32.39 | 32.39 | 32.59 | 32.59 | 0.77% | 2,931,843 |
| Mar 11, 2025 | 31.38 | 31.38 | 32.66 | 32.66 | 31.34 | 31.34 | 32.34 | 32.34 | 2.99% | 3,342,000 |
| Mar 10, 2025 | 31.25 | 31.25 | 31.69 | 31.69 | 30.55 | 30.55 | 31.40 | 31.40 | -0.54% | 3,430,110 |
| Mar 7, 2025 | 32.12 | 32.12 | 32.64 | 32.64 | 31.22 | 31.22 | 31.57 | 31.57 | -2.05% | 3,266,247 |
| Mar 6, 2025 | 32.50 | 32.50 | 33.45 | 33.45 | 31.69 | 31.69 | 32.23 | 32.23 | -7.84% | 5,744,763 |
| Mar 5, 2025 | 33.77 | 33.77 | 35.20 | 35.20 | 33.57 | 33.57 | 34.97 | 34.97 | 4.26% | 2,390,700 |
| Mar 4, 2025 | 32.72 | 32.72 | 33.92 | 33.92 | 31.69 | 31.69 | 33.54 | 33.54 | 1.61% | 2,988,965 |
| Mar 3, 2025 | 34.54 | 34.54 | 35.00 | 35.00 | 32.32 | 32.32 | 33.01 | 33.01 | -5.42% | 3,283,400 |
| Feb 28, 2025 | 33.80 | 33.80 | 34.99 | 34.99 | 33.45 | 33.45 | 34.90 | 34.90 | 1.90% | 2,514,573 |
| Feb 27, 2025 | 33.45 | 33.45 | 35.02 | 35.02 | 33.36 | 33.36 | 34.25 | 34.25 | 2.39% | 4,057,854 |
| Feb 26, 2025 | 34.73 | 34.73 | 35.01 | 35.01 | 33.04 | 33.04 | 33.45 | 33.45 | -2.62% | 8,934,244 |
| Feb 25, 2025 | 34.18 | 34.18 | 35.46 | 35.46 | 32.50 | 32.50 | 34.35 | 34.35 | -5.24% | 6,773,700 |
| Feb 24, 2025 | 36.78 | 36.78 | 37.50 | 37.50 | 35.53 | 35.53 | 36.25 | 36.25 | -1.63% | 1,752,400 |
| Feb 21, 2025 | 37.94 | 37.94 | 38.05 | 38.05 | 36.39 | 36.39 | 36.85 | 36.85 | 0.11% | 2,509,031 |
| Feb 20, 2025 | 39.40 | 39.40 | 39.47 | 39.47 | 35.36 | 35.36 | 36.81 | 36.81 | 1.43% | 7,246,115 |
| Feb 19, 2025 | 35.41 | 35.41 | 36.59 | 36.59 | 35.41 | 35.41 | 36.29 | 36.29 | 2.25% | 4,166,200 |
| Feb 18, 2025 | 35.00 | 35.00 | 36.07 | 36.07 | 33.86 | 33.86 | 35.49 | 35.49 | 1.69% | 4,001,009 |
| Feb 14, 2025 | 31.63 | 31.63 | 34.99 | 34.99 | 31.63 | 31.63 | 34.90 | 34.90 | 10.58% | 3,374,710 |
| Feb 13, 2025 | 32.29 | 32.29 | 32.64 | 32.64 | 31.22 | 31.22 | 31.56 | 31.56 | -1.22% | 1,726,224 |
| Feb 12, 2025 | 30.50 | 30.50 | 32.01 | 32.01 | 30.50 | 30.50 | 31.95 | 31.95 | 2.67% | 1,285,309 |
| Feb 11, 2025 | 31.56 | 31.56 | 32.11 | 32.11 | 31.02 | 31.02 | 31.12 | 31.12 | -2.02% | 1,645,133 |
| Feb 10, 2025 | 31.92 | 31.92 | 32.99 | 32.99 | 31.68 | 31.68 | 31.76 | 31.76 | -0.28% | 1,681,700 |
| Feb 7, 2025 | 32.55 | 32.55 | 32.85 | 32.85 | 31.76 | 31.76 | 31.85 | 31.85 | -2.60% | 1,527,250 |
| Feb 6, 2025 | 33.83 | 33.83 | 33.94 | 33.94 | 32.59 | 32.59 | 32.70 | 32.70 | -2.50% | 1,742,806 |
| Feb 5, 2025 | 33.14 | 33.14 | 34.20 | 34.20 | 32.66 | 32.66 | 33.54 | 33.54 | 1.70% | 2,375,086 |
| Feb 4, 2025 | 31.18 | 31.18 | 33.16 | 33.16 | 30.84 | 30.84 | 32.98 | 32.98 | 6.28% | 3,109,971 |
| Feb 3, 2025 | 33.73 | 33.73 | 33.80 | 33.80 | 31.00 | 31.00 | 31.03 | 31.03 | -9.30% | 5,112,407 |