BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 28.45 | 28.78 | 27.18 | 27.83 | 27.83 | 1,504,906 |
| May 02, 2024 | 27.60 | 27.87 | 26.59 | 27.74 | 27.74 | 1,201,800 |
| May 01, 2024 | 25.85 | 28.20 | 25.83 | 27.03 | 27.03 | 2,283,500 |
| Apr 30, 2024 | 25.22 | 26.05 | 24.95 | 25.62 | 25.62 | 1,589,000 |
| Apr 29, 2024 | 25.12 | 25.64 | 25.01 | 25.47 | 25.47 | 1,161,600 |
| Apr 26, 2024 | 24.48 | 24.99 | 24.32 | 24.88 | 24.88 | 1,049,000 |
| Apr 25, 2024 | 24.42 | 24.50 | 23.68 | 24.33 | 24.33 | 1,759,600 |
| Apr 24, 2024 | 25.37 | 25.78 | 24.44 | 25.03 | 25.03 | 1,540,300 |
| Apr 23, 2024 | 25.08 | 26.26 | 25.08 | 25.46 | 25.46 | 1,223,600 |
| Apr 22, 2024 | 24.99 | 25.52 | 24.14 | 25.07 | 25.07 | 2,123,100 |
| Apr 19, 2024 | 24.88 | 25.35 | 24.27 | 24.74 | 24.74 | 2,027,000 |
| Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 24.95 | 2,225,100 |
| Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 24.98 | 1,722,800 |
| Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 25.24 | 1,039,600 |
| Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 25.77 | 1,899,100 |
| Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 26.83 | 1,885,900 |
| Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 28.36 | 1,602,600 |
| Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 27.33 | 1,628,700 |
| Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 28.43 | 990,300 |
| Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 28.27 | 1,037,300 |
| Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 28.10 | 1,210,300 |
| Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 28.15 | 1,413,900 |
| Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 29.23 | 1,605,600 |
| Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 28.80 | 1,840,600 |
| Apr 01, 2024 | 30.99 | 31.00 | 29.66 | 29.98 | 29.98 | 1,100,600 |
| Mar 28, 2024 | 30.78 | 31.22 | 30.37 | 30.92 | 30.92 | 2,004,400 |
| Mar 27, 2024 | 30.49 | 31.23 | 29.62 | 30.86 | 30.86 | 1,784,900 |
| Mar 26, 2024 | 29.85 | 30.34 | 28.91 | 29.76 | 29.76 | 1,956,300 |
| Mar 25, 2024 | 29.43 | 29.74 | 28.96 | 29.39 | 29.39 | 765,700 |
| Mar 22, 2024 | 29.00 | 29.81 | 28.51 | 29.58 | 29.58 | 1,568,600 |
| Mar 21, 2024 | 29.54 | 30.08 | 28.94 | 28.98 | 28.98 | 1,469,900 |
| Mar 20, 2024 | 28.56 | 28.95 | 27.81 | 28.63 | 28.63 | 807,900 |
| Mar 19, 2024 | 28.23 | 29.09 | 28.06 | 28.43 | 28.43 | 1,854,400 |
| Mar 18, 2024 | 27.51 | 28.57 | 27.22 | 27.81 | 27.81 | 1,972,900 |
| Mar 15, 2024 | 27.22 | 28.50 | 27.22 | 27.56 | 27.56 | 2,320,700 |
| Mar 14, 2024 | 27.82 | 28.16 | 26.82 | 27.35 | 27.35 | 2,340,900 |
| Mar 13, 2024 | 28.47 | 29.00 | 27.85 | 28.17 | 28.17 | 1,365,000 |
| Mar 12, 2024 | 29.20 | 29.32 | 28.52 | 28.70 | 28.70 | 1,457,200 |
| Mar 11, 2024 | 29.06 | 29.63 | 28.58 | 28.94 | 28.94 | 1,512,600 |
| Mar 08, 2024 | 30.68 | 30.79 | 28.71 | 28.98 | 28.98 | 1,251,500 |
| Mar 07, 2024 | 29.51 | 30.14 | 29.40 | 30.00 | 30.00 | 1,860,300 |
| Mar 06, 2024 | 30.30 | 31.01 | 29.05 | 29.45 | 29.45 | 4,750,800 |
| Mar 05, 2024 | 31.60 | 31.80 | 29.22 | 29.60 | 29.60 | 3,862,300 |
| Mar 04, 2024 | 35.96 | 35.99 | 31.92 | 32.35 | 32.35 | 3,240,600 |
| Mar 01, 2024 | 34.00 | 36.41 | 34.00 | 35.63 | 35.63 | 1,330,000 |
| Feb 29, 2024 | 36.03 | 36.39 | 33.89 | 34.15 | 34.15 | 1,745,300 |
| Feb 28, 2024 | 35.13 | 36.08 | 35.11 | 35.29 | 35.29 | 928,500 |
| Feb 27, 2024 | 35.49 | 37.00 | 35.11 | 35.73 | 35.73 | 1,308,700 |
| Feb 26, 2024 | 33.79 | 35.03 | 33.66 | 34.87 | 34.87 | 1,147,400 |
| Feb 23, 2024 | 34.35 | 34.69 | 33.43 | 34.00 | 34.00 | 1,149,600 |
| Feb 22, 2024 | 33.98 | 34.96 | 33.14 | 33.60 | 33.60 | 1,840,100 |
| Feb 21, 2024 | 35.19 | 35.62 | 33.56 | 34.16 | 34.16 | 1,543,500 |
| Feb 20, 2024 | 37.00 | 37.81 | 35.14 | 35.95 | 35.95 | 1,666,700 |
| Feb 16, 2024 | 38.57 | 38.81 | 37.00 | 37.21 | 37.21 | 1,409,100 |
| Feb 15, 2024 | 37.75 | 41.04 | 37.50 | 39.23 | 39.23 | 4,124,000 |
| Feb 14, 2024 | 34.39 | 35.01 | 33.94 | 34.37 | 34.37 | 1,172,200 |
| Feb 13, 2024 | 33.70 | 35.08 | 33.14 | 33.57 | 33.57 | 1,560,000 |
| Feb 12, 2024 | 34.38 | 35.88 | 34.23 | 35.65 | 35.65 | 1,411,500 |
| Feb 09, 2024 | 33.18 | 34.81 | 33.18 | 34.47 | 34.47 | 1,443,800 |
| Feb 08, 2024 | 34.03 | 34.18 | 32.85 | 32.96 | 32.96 | 1,066,900 |
| Feb 07, 2024 | 34.02 | 34.38 | 32.93 | 33.77 | 33.77 | 1,628,000 |
| Feb 06, 2024 | 33.58 | 34.26 | 33.28 | 34.02 | 34.02 | 2,147,700 |
| Feb 05, 2024 | 33.50 | 33.98 | 33.04 | 33.63 | 33.63 | 1,075,200 |
| Feb 02, 2024 | 32.84 | 34.65 | 32.54 | 33.91 | 33.91 | 1,664,200 |
| Feb 01, 2024 | 34.44 | 34.61 | 33.21 | 33.31 | 33.31 | 1,536,100 |
| Jan 31, 2024 | 35.54 | 36.26 | 34.22 | 34.29 | 34.29 | 2,183,800 |
| Jan 30, 2024 | 37.40 | 37.80 | 35.78 | 36.09 | 36.09 | 1,714,700 |
| Jan 29, 2024 | 36.44 | 37.87 | 35.56 | 37.84 | 37.84 | 1,272,700 |
| Jan 26, 2024 | 36.31 | 36.54 | 35.54 | 35.94 | 35.94 | 646,300 |
| Jan 25, 2024 | 36.93 | 37.22 | 35.64 | 36.07 | 36.07 | 1,599,000 |
| Jan 24, 2024 | 37.84 | 37.84 | 36.13 | 36.24 | 36.24 | 1,124,500 |
| Jan 23, 2024 | 38.51 | 38.74 | 35.87 | 37.13 | 37.13 | 2,003,300 |
| Jan 22, 2024 | 37.23 | 38.65 | 36.82 | 38.04 | 38.04 | 3,481,100 |
| Jan 19, 2024 | 37.56 | 37.68 | 36.02 | 36.64 | 36.64 | 1,402,300 |
| Jan 18, 2024 | 37.57 | 40.65 | 36.32 | 37.56 | 37.56 | 4,264,800 |
| Jan 17, 2024 | 36.57 | 37.30 | 36.26 | 36.91 | 36.91 | 1,193,800 |
| Jan 16, 2024 | 37.97 | 38.03 | 36.84 | 37.58 | 37.58 | 1,344,200 |
| Jan 12, 2024 | 39.94 | 40.42 | 38.06 | 38.70 | 38.70 | 1,426,900 |
| Jan 11, 2024 | 39.34 | 39.37 | 37.33 | 39.22 | 39.22 | 1,874,200 |
| Jan 10, 2024 | 39.73 | 40.60 | 39.46 | 39.90 | 39.90 | 1,767,400 |
| Jan 09, 2024 | 37.82 | 40.33 | 37.82 | 39.73 | 39.73 | 1,607,100 |
| Jan 08, 2024 | 37.41 | 39.13 | 36.50 | 38.74 | 38.74 | 1,711,700 |
| Jan 05, 2024 | 36.33 | 37.83 | 35.97 | 37.69 | 37.69 | 1,556,700 |
| Jan 04, 2024 | 38.02 | 38.49 | 36.56 | 36.92 | 36.92 | 3,141,000 |
| Jan 03, 2024 | 39.50 | 39.98 | 37.78 | 37.85 | 37.85 | 2,738,100 |
| Jan 02, 2024 | 39.77 | 40.97 | 39.42 | 40.45 | 40.45 | 1,756,000 |
| Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 40.37 | 1,354,700 |
| Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 41.81 | 2,265,000 |
| Dec 27, 2023 | 42.31 | 43.96 | 41.31 | 43.89 | 43.89 | 1,825,600 |
| Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 41.99 | 1,470,000 |
| Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 41.06 | 2,138,800 |
| Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 38.79 | 3,392,000 |
| Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 38.20 | 2,550,700 |
| Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 40.22 | 2,977,400 |
| Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 38.44 | 2,038,400 |
| Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 39.37 | 5,948,700 |
| Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 35.91 | 2,191,300 |
| Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 35.20 | 1,618,200 |
| Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 33.48 | 700,500 |
| Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 32.86 | 994,600 |
| *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.