Advertisement
U.S. markets closed

BridgeBio Pharma, Inc. (BBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
23.42+0.18 (+0.77%)
At close: 04:00PM EST
23.02 -0.40 (-1.71%)
After hours: 04:05PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202423.1323.6522.4723.4223.422,088,400
Nov 21, 202423.0423.6322.8223.2423.242,069,400
Nov 20, 202422.4223.1622.0523.0423.041,395,900
Nov 19, 202422.2622.9421.7222.5422.542,148,600
Nov 18, 202423.3224.2522.1022.3522.353,188,000
Nov 15, 202424.3024.3022.9223.7223.722,781,600
Nov 14, 202424.7925.7924.0024.1124.111,925,500
Nov 13, 202424.9226.0024.6624.7924.791,834,300
Nov 12, 202426.1626.6224.0924.6224.622,425,200
Nov 11, 202427.5127.5726.0826.1226.122,012,300
Nov 08, 202425.8027.2725.5727.0927.091,733,100
Nov 07, 202425.5726.1525.3425.8825.881,250,400
Nov 06, 202426.3826.6025.5225.6125.611,974,600
Nov 05, 202425.0125.5524.4625.5225.521,178,300
Nov 04, 202425.0025.8124.3925.2025.201,256,000
Nov 01, 202423.5125.6423.3525.4825.481,979,600
Oct 31, 202423.8024.5323.3923.4123.411,316,600
Oct 30, 202424.2324.6723.7723.7923.791,098,500
Oct 29, 202424.1724.6824.1224.5024.501,132,400
Oct 28, 202424.0724.8523.9224.4424.441,723,100
Oct 25, 202424.1724.9023.7623.8423.841,272,500
Oct 24, 202424.5624.8124.1224.1724.171,675,600
Oct 23, 202424.9325.1924.2024.4524.451,039,000
Oct 22, 202425.0225.2124.7624.9424.94848,300
Oct 21, 202425.7126.1025.0225.1625.161,377,700
Oct 18, 202426.2126.6625.8926.0226.021,052,600
Oct 17, 202426.0126.4125.8626.1926.19998,600
Oct 16, 202425.6226.7825.6226.3426.341,837,700
Oct 15, 202425.8026.2425.1625.3825.382,295,500
Oct 14, 202425.6926.4625.6825.7825.781,743,200
Oct 11, 202424.9625.9124.6025.9025.901,659,600
Oct 10, 202423.1025.0522.7524.9624.962,341,700
Oct 09, 202424.6824.8823.3323.3823.382,636,000
Oct 08, 202424.7725.1424.5624.7324.731,337,400
Oct 07, 202425.0925.5424.6924.8424.841,305,400
Oct 04, 202425.8126.0525.1225.2325.231,428,600
Oct 03, 202424.7825.8024.3025.6325.632,359,400
Oct 02, 202424.6625.3424.2925.0825.081,661,300
Oct 01, 202425.4425.7924.4324.8024.802,014,500
Sep 30, 202424.7926.1524.7925.4625.461,594,600
Sep 27, 202424.9325.4424.4324.9424.941,836,700
Sep 26, 202424.7324.8824.1724.4824.481,969,400
Sep 25, 202424.7924.9924.2324.5124.511,334,300
Sep 24, 202425.4725.6823.8624.8624.864,031,300
Sep 23, 202426.6026.7325.3425.4025.401,740,400
Sep 20, 202426.8327.0326.1526.7426.742,331,900
Sep 19, 202426.4627.4426.2226.8326.832,050,100
Sep 18, 202426.4426.8325.8025.9625.961,657,500
Sep 17, 202426.9527.6826.2526.7326.733,946,300
Sep 16, 202426.0726.9425.9226.1926.192,226,300
Sep 13, 202427.1127.3225.9226.1826.184,583,900
Sep 12, 202427.8128.1326.9226.9526.952,034,100
Sep 11, 202429.1329.5227.8927.9927.992,737,400
Sep 10, 202430.8530.8729.6029.9929.991,421,300
Sep 09, 202430.8131.1430.0230.7030.701,757,100
Sep 06, 202431.3832.0529.7230.7030.702,202,200
Sep 05, 202430.9632.0630.4631.3031.303,502,300
Sep 04, 202428.9730.7728.6930.6730.673,404,700
Sep 03, 202428.3030.9527.8028.7428.746,265,900
Aug 30, 202426.0028.2625.8527.8527.859,112,100
Aug 29, 202425.1025.5824.5224.6224.622,003,300
Aug 28, 202424.9725.3124.7824.9024.901,507,600
Aug 27, 202425.8926.1724.8324.9824.981,192,500
Aug 26, 202425.5626.2625.3325.9025.90820,200
Aug 23, 202425.0525.6724.6325.3125.31911,700
Aug 22, 202425.7525.8024.8524.8924.89752,300
Aug 21, 202425.6026.0024.8325.5625.561,519,100
Aug 20, 202424.9025.8524.9025.6625.66999,600
Aug 19, 202424.3025.3023.8325.1725.171,382,000
Aug 16, 202424.8325.0624.3224.4024.401,073,200
Aug 15, 202424.8425.1924.2324.9624.96984,000
Aug 14, 202423.9124.5923.4024.2524.251,862,500
Aug 13, 202424.1624.3323.7123.9123.911,536,400
Aug 12, 202424.4324.4623.8524.0624.06864,300
Aug 09, 202424.4424.7224.0524.4324.43777,000
Aug 08, 202424.0124.9323.8224.4824.481,029,300
Aug 07, 202425.4525.4523.9223.9223.921,523,600
Aug 06, 202425.7325.7324.7524.8724.871,695,100
Aug 05, 202424.1525.7524.1225.5025.501,782,200
Aug 02, 202424.4426.4824.2226.1826.181,415,600
Aug 01, 202425.9226.3825.3126.1826.181,568,900
Jul 31, 202426.0727.2725.7025.9525.951,413,300
Jul 30, 202426.3726.5925.8225.9425.941,467,900
Jul 29, 202427.0827.1226.0226.2726.27819,800
Jul 26, 202427.4027.8426.6127.0527.05885,900
Jul 25, 202426.4327.3426.2026.7026.701,085,100
Jul 24, 202427.1727.6126.3226.3626.36941,500
Jul 23, 202426.2327.9326.2027.4927.491,229,000
Jul 22, 202426.5426.8525.8826.6726.671,236,300
Jul 19, 202426.1026.5925.8726.1926.191,021,000
Jul 18, 202427.9628.0925.6025.9325.932,206,200
Jul 17, 202428.4129.4927.4527.9927.991,768,800
Jul 16, 202428.2429.3327.9729.2529.251,734,500
Jul 15, 202427.2028.1826.8627.8427.841,406,600
Jul 12, 202427.2727.9926.4727.1227.121,628,800
Jul 11, 202427.6627.7326.7426.8926.891,469,900
Jul 10, 202425.8526.5825.2226.5526.551,115,600
Jul 09, 202426.2426.2925.4525.7025.701,232,200
Jul 08, 202426.1326.7925.5526.1426.141,341,200
Jul 05, 202424.8325.9324.6025.7625.761,075,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...