BridgeBio Pharma, Inc. (2CL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:05PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 26.44 | 26.52 | 26.44 | 26.52 | 26.52 | - |
| May 09, 2024 | 25.50 | 25.50 | 25.21 | 25.21 | 25.21 | - |
| May 08, 2024 | 25.63 | 25.63 | 25.32 | 25.32 | 25.32 | - |
| May 07, 2024 | 25.85 | 25.85 | 25.22 | 25.22 | 25.22 | - |
| May 06, 2024 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | - |
| May 03, 2024 | 25.74 | 25.85 | 25.74 | 25.85 | 25.85 | - |
| May 02, 2024 | 25.07 | 25.07 | 24.84 | 24.84 | 24.84 | - |
| Apr 30, 2024 | 23.57 | 23.57 | 23.53 | 23.53 | 23.53 | - |
| Apr 29, 2024 | 23.08 | 23.90 | 23.08 | 23.90 | 23.90 | 300 |
| Apr 26, 2024 | 22.73 | 23.25 | 22.73 | 22.83 | 22.83 | 120 |
| Apr 25, 2024 | 22.99 | 22.99 | 22.11 | 22.11 | 22.11 | - |
| Apr 24, 2024 | 23.74 | 23.74 | 23.58 | 23.58 | 23.58 | - |
| Apr 23, 2024 | 23.30 | 23.85 | 23.30 | 23.85 | 23.85 | - |
| Apr 22, 2024 | 23.03 | 23.03 | 22.59 | 22.59 | 22.59 | - |
| Apr 19, 2024 | 23.08 | 23.36 | 22.59 | 22.59 | 22.59 | 45 |
| Apr 18, 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | - |
| Apr 17, 2024 | 23.54 | 23.54 | 23.28 | 23.28 | 23.28 | - |
| Apr 16, 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 23.78 | - |
| Apr 15, 2024 | 25.00 | 25.00 | 24.45 | 24.45 | 24.45 | - |
| Apr 12, 2024 | 26.22 | 26.22 | 25.82 | 25.82 | 25.82 | - |
| Apr 11, 2024 | 25.18 | 25.18 | 24.96 | 24.96 | 24.96 | - |
| Apr 10, 2024 | 25.96 | 25.96 | 25.21 | 25.21 | 25.21 | - |
| Apr 09, 2024 | 25.82 | 25.82 | 25.47 | 25.47 | 25.47 | - |
| Apr 08, 2024 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | - |
| Apr 05, 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | - |
| Apr 04, 2024 | 26.79 | 26.81 | 26.79 | 26.81 | 26.81 | - |
| Apr 03, 2024 | 26.41 | 26.41 | 26.27 | 26.27 | 26.27 | - |
| Apr 02, 2024 | 27.66 | 27.66 | 26.54 | 26.54 | 26.54 | - |
| Mar 28, 2024 | 28.52 | 28.52 | 28.17 | 28.17 | 28.17 | - |
| Mar 27, 2024 | 27.26 | 28.59 | 27.26 | 27.50 | 27.50 | 200 |
| Mar 26, 2024 | 26.91 | 27.50 | 26.91 | 27.50 | 27.50 | 800 |
| Mar 25, 2024 | 27.43 | 27.43 | 26.61 | 26.61 | 26.61 | - |
| Mar 22, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Mar 21, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Mar 20, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 19, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Mar 18, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Mar 15, 2024 | 24.88 | 25.07 | 24.60 | 25.07 | 25.07 | 200 |
| Mar 14, 2024 | 25.66 | 25.66 | 25.01 | 25.01 | 25.01 | - |
| Mar 13, 2024 | 26.11 | 26.28 | 26.11 | 26.28 | 26.28 | - |
| Mar 12, 2024 | 26.41 | 26.41 | 26.35 | 26.35 | 26.35 | - |
| Mar 11, 2024 | 26.22 | 26.58 | 26.22 | 26.58 | 26.58 | - |
| Mar 08, 2024 | 27.13 | 27.35 | 27.13 | 27.35 | 27.35 | - |
| Mar 07, 2024 | 26.69 | 26.94 | 26.69 | 26.94 | 26.94 | - |
| Mar 06, 2024 | 27.10 | 27.35 | 27.10 | 27.35 | 27.35 | - |
| Mar 05, 2024 | 28.98 | 28.98 | 27.42 | 27.42 | 27.42 | - |
| Mar 04, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 60 |
| Mar 01, 2024 | 31.40 | 31.97 | 30.99 | 31.97 | 31.97 | 145 |
| Feb 29, 2024 | 32.24 | 32.87 | 32.24 | 32.87 | 32.87 | - |
| Feb 28, 2024 | 32.67 | 33.63 | 32.67 | 32.78 | 32.78 | 45 |
| Feb 27, 2024 | 31.79 | 32.24 | 31.79 | 32.24 | 32.24 | - |
| Feb 26, 2024 | 31.18 | 31.63 | 31.18 | 31.63 | 31.63 | - |
| Feb 23, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Feb 22, 2024 | 31.20 | 31.20 | 31.13 | 31.13 | 31.13 | 100 |
| Feb 21, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 20, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Feb 19, 2024 | 34.32 | 34.93 | 34.32 | 34.93 | 34.93 | 100 |
| Feb 16, 2024 | 36.19 | 36.19 | 35.48 | 35.48 | 35.48 | - |
| Feb 15, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Feb 14, 2024 | 31.08 | 31.37 | 31.08 | 31.37 | 31.37 | - |
| Feb 13, 2024 | 32.76 | 32.76 | 31.10 | 31.10 | 31.10 | - |
| Feb 12, 2024 | 31.62 | 32.01 | 31.62 | 32.01 | 32.01 | - |
| Feb 09, 2024 | 30.30 | 32.42 | 30.30 | 32.42 | 32.42 | 60 |
| Feb 08, 2024 | 31.05 | 31.17 | 31.05 | 31.17 | 31.17 | - |
| Feb 07, 2024 | 31.30 | 31.30 | 30.55 | 30.55 | 30.55 | - |
| Feb 06, 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | - |
| Feb 05, 2024 | 31.10 | 31.10 | 30.74 | 30.74 | 30.74 | - |
| Feb 02, 2024 | 30.64 | 30.65 | 30.64 | 30.65 | 30.65 | - |
| Feb 01, 2024 | 31.46 | 31.46 | 30.95 | 30.95 | 30.95 | - |
| Jan 31, 2024 | 32.91 | 32.91 | 32.78 | 32.78 | 32.78 | - |
| Jan 30, 2024 | 34.65 | 34.65 | 34.09 | 34.09 | 34.09 | - |
| Jan 29, 2024 | 32.95 | 33.50 | 32.95 | 33.05 | 33.05 | 25 |
| Jan 26, 2024 | 33.02 | 33.02 | 32.96 | 32.96 | 32.96 | - |
| Jan 25, 2024 | 33.13 | 33.13 | 32.40 | 32.40 | 32.40 | 590 |
| Jan 24, 2024 | 34.08 | 34.08 | 33.48 | 33.48 | 33.48 | - |
| Jan 23, 2024 | 34.69 | 34.69 | 34.05 | 34.05 | 34.05 | - |
| Jan 22, 2024 | 33.49 | 34.84 | 33.49 | 34.84 | 34.84 | - |
| Jan 19, 2024 | 34.36 | 34.36 | 33.45 | 33.45 | 33.45 | - |
| Jan 18, 2024 | 33.68 | 34.86 | 33.68 | 34.86 | 34.86 | 50 |
| Jan 17, 2024 | 34.29 | 34.29 | 33.97 | 33.97 | 33.97 | - |
| Jan 16, 2024 | 35.30 | 35.30 | 33.94 | 33.94 | 33.94 | - |
| Jan 15, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 12, 2024 | 35.52 | 36.11 | 35.52 | 36.11 | 36.11 | - |
| Jan 11, 2024 | 36.16 | 37.00 | 36.16 | 37.00 | 37.00 | 15 |
| Jan 10, 2024 | 36.15 | 36.22 | 35.98 | 35.98 | 35.98 | 25 |
| Jan 09, 2024 | 35.17 | 35.28 | 35.17 | 35.28 | 35.28 | - |
| Jan 08, 2024 | 34.22 | 34.59 | 33.38 | 33.38 | 33.38 | 60 |
| Jan 05, 2024 | 33.59 | 33.92 | 33.00 | 33.16 | 33.16 | 245 |
| Jan 04, 2024 | 34.50 | 34.70 | 33.72 | 34.70 | 34.70 | 10 |
| Jan 03, 2024 | 36.70 | 36.70 | 35.91 | 35.91 | 35.91 | - |
| Jan 02, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Dec 29, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Dec 28, 2023 | 39.34 | 39.72 | 39.34 | 39.67 | 39.67 | 140 |
| Dec 27, 2023 | 37.84 | 37.96 | 37.84 | 37.96 | 37.96 | 120 |
| Dec 22, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Dec 21, 2023 | 34.84 | 34.84 | 34.69 | 34.69 | 34.69 | 120 |
| Dec 20, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Dec 19, 2023 | 35.00 | 36.68 | 35.00 | 36.68 | 36.68 | 85 |
| Dec 18, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Dec 15, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.