NasdaqGS - Nasdaq Real Time Price USD

BridgeBio Pharma, Inc. (BBIO)

Compare
23.50
+0.46
+(2.00%)
As of 2:04 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 23.04 23.63 22.82 23.50 23.50 872,962
Nov 20, 2024 22.42 23.16 22.05 23.04 23.04 1,395,900
Nov 19, 2024 22.26 22.94 21.72 22.54 22.54 2,148,600
Nov 18, 2024 23.32 24.25 22.10 22.35 22.35 3,188,000
Nov 15, 2024 24.30 24.30 22.92 23.72 23.72 2,781,600
Nov 14, 2024 24.79 25.79 24.00 24.11 24.11 1,925,500
Nov 13, 2024 24.92 26.00 24.66 24.79 24.79 1,834,300
Nov 12, 2024 26.16 26.62 24.09 24.62 24.62 2,425,200
Nov 11, 2024 27.51 27.57 26.08 26.12 26.12 2,012,300
Nov 8, 2024 25.80 27.27 25.57 27.09 27.09 1,733,100
Nov 7, 2024 25.57 26.15 25.34 25.88 25.88 1,250,400
Nov 6, 2024 26.38 26.60 25.52 25.61 25.61 1,974,600
Nov 5, 2024 25.01 25.55 24.46 25.52 25.52 1,178,300
Nov 4, 2024 25.00 25.81 24.39 25.20 25.20 1,256,000
Nov 1, 2024 23.51 25.64 23.35 25.48 25.48 1,979,600
Oct 31, 2024 23.80 24.53 23.39 23.41 23.41 1,316,600
Oct 30, 2024 24.23 24.67 23.77 23.79 23.79 1,098,500
Oct 29, 2024 24.17 24.68 24.12 24.50 24.50 1,132,400
Oct 28, 2024 24.07 24.85 23.92 24.44 24.44 1,723,100
Oct 25, 2024 24.17 24.90 23.76 23.84 23.84 1,272,500
Oct 24, 2024 24.56 24.81 24.12 24.17 24.17 1,675,600
Oct 23, 2024 24.93 25.19 24.20 24.45 24.45 1,039,000
Oct 22, 2024 25.02 25.21 24.76 24.94 24.94 848,300
Oct 21, 2024 25.71 26.10 25.02 25.16 25.16 1,377,700
Oct 18, 2024 26.21 26.66 25.89 26.02 26.02 1,052,600
Oct 17, 2024 26.01 26.41 25.86 26.19 26.19 998,600
Oct 16, 2024 25.62 26.78 25.62 26.34 26.34 1,837,700
Oct 15, 2024 25.80 26.24 25.16 25.38 25.38 2,295,500
Oct 14, 2024 25.69 26.46 25.68 25.78 25.78 1,743,200
Oct 11, 2024 24.96 25.91 24.60 25.90 25.90 1,659,600
Oct 10, 2024 23.10 25.05 22.75 24.96 24.96 2,341,700
Oct 9, 2024 24.68 24.88 23.33 23.38 23.38 2,636,000
Oct 8, 2024 24.77 25.14 24.56 24.73 24.73 1,337,400
Oct 7, 2024 25.09 25.54 24.69 24.84 24.84 1,305,400
Oct 4, 2024 25.81 26.05 25.12 25.23 25.23 1,428,600
Oct 3, 2024 24.78 25.80 24.30 25.63 25.63 2,359,400
Oct 2, 2024 24.66 25.34 24.29 25.08 25.08 1,661,300
Oct 1, 2024 25.44 25.79 24.43 24.80 24.80 2,014,500
Sep 30, 2024 24.79 26.15 24.79 25.46 25.46 1,594,600
Sep 27, 2024 24.93 25.44 24.43 24.94 24.94 1,836,700
Sep 26, 2024 24.73 24.88 24.17 24.48 24.48 1,969,400
Sep 25, 2024 24.79 24.99 24.23 24.51 24.51 1,334,300
Sep 24, 2024 25.47 25.68 23.86 24.86 24.86 4,031,300
Sep 23, 2024 26.60 26.73 25.34 25.40 25.40 1,740,400
Sep 20, 2024 26.83 27.03 26.15 26.74 26.74 2,331,900
Sep 19, 2024 26.46 27.44 26.22 26.83 26.83 2,050,100
Sep 18, 2024 26.44 26.83 25.80 25.96 25.96 1,657,500
Sep 17, 2024 26.95 27.68 26.25 26.73 26.73 3,946,300
Sep 16, 2024 26.07 26.94 25.92 26.19 26.19 2,226,300
Sep 13, 2024 27.11 27.32 25.92 26.18 26.18 4,583,900
Sep 12, 2024 27.81 28.13 26.92 26.95 26.95 2,034,100
Sep 11, 2024 29.13 29.52 27.89 27.99 27.99 2,737,400
Sep 10, 2024 30.85 30.87 29.60 29.99 29.99 1,421,300
Sep 9, 2024 30.81 31.14 30.02 30.70 30.70 1,757,100
Sep 6, 2024 31.38 32.05 29.72 30.70 30.70 2,202,200
Sep 5, 2024 30.96 32.06 30.46 31.30 31.30 3,502,300
Sep 4, 2024 28.97 30.77 28.69 30.67 30.67 3,404,700
Sep 3, 2024 28.30 30.95 27.80 28.74 28.74 6,265,900
Aug 30, 2024 26.00 28.26 25.85 27.85 27.85 9,112,100
Aug 29, 2024 25.10 25.58 24.52 24.62 24.62 2,003,300
Aug 28, 2024 24.97 25.31 24.78 24.90 24.90 1,507,600
Aug 27, 2024 25.89 26.17 24.83 24.98 24.98 1,192,500
Aug 26, 2024 25.56 26.26 25.33 25.90 25.90 820,200
Aug 23, 2024 25.05 25.67 24.63 25.31 25.31 911,700
Aug 22, 2024 25.75 25.80 24.85 24.89 24.89 752,300
Aug 21, 2024 25.60 26.00 24.83 25.56 25.56 1,519,100
Aug 20, 2024 24.90 25.85 24.90 25.66 25.66 999,600
Aug 19, 2024 24.30 25.30 23.83 25.17 25.17 1,382,000
Aug 16, 2024 24.83 25.06 24.32 24.40 24.40 1,073,200
Aug 15, 2024 24.84 25.19 24.23 24.96 24.96 984,000
Aug 14, 2024 23.91 24.59 23.40 24.25 24.25 1,862,500
Aug 13, 2024 24.16 24.33 23.71 23.91 23.91 1,536,400
Aug 12, 2024 24.43 24.46 23.85 24.06 24.06 864,300
Aug 9, 2024 24.44 24.72 24.05 24.43 24.43 777,000
Aug 8, 2024 24.01 24.93 23.82 24.48 24.48 1,029,300
Aug 7, 2024 25.45 25.45 23.92 23.92 23.92 1,523,600
Aug 6, 2024 25.73 25.73 24.75 24.87 24.87 1,695,100
Aug 5, 2024 24.15 25.75 24.12 25.50 25.50 1,782,200
Aug 2, 2024 24.44 26.48 24.22 26.18 26.18 1,415,600
Aug 1, 2024 25.92 26.38 25.31 26.18 26.18 1,568,900
Jul 31, 2024 26.07 27.27 25.70 25.95 25.95 1,413,300
Jul 30, 2024 26.37 26.59 25.82 25.94 25.94 1,467,900
Jul 29, 2024 27.08 27.12 26.02 26.27 26.27 819,800
Jul 26, 2024 27.40 27.84 26.61 27.05 27.05 885,900
Jul 25, 2024 26.43 27.34 26.20 26.70 26.70 1,085,100
Jul 24, 2024 27.17 27.61 26.32 26.36 26.36 941,500
Jul 23, 2024 26.23 27.93 26.20 27.49 27.49 1,229,000
Jul 22, 2024 26.54 26.85 25.88 26.67 26.67 1,236,300
Jul 19, 2024 26.10 26.59 25.87 26.19 26.19 1,021,000
Jul 18, 2024 27.96 28.09 25.60 25.93 25.93 2,206,200
Jul 17, 2024 28.41 29.49 27.45 27.99 27.99 1,768,800
Jul 16, 2024 28.24 29.33 27.97 29.25 29.25 1,734,500
Jul 15, 2024 27.20 28.18 26.86 27.84 27.84 1,406,600
Jul 12, 2024 27.27 27.99 26.47 27.12 27.12 1,628,800
Jul 11, 2024 27.66 27.73 26.74 26.89 26.89 1,469,900
Jul 10, 2024 25.85 26.58 25.22 26.55 26.55 1,115,600
Jul 9, 2024 26.24 26.29 25.45 25.70 25.70 1,232,200
Jul 8, 2024 26.13 26.79 25.55 26.14 26.14 1,341,200
Jul 5, 2024 24.83 25.93 24.60 25.76 25.76 1,075,600
Jul 3, 2024 25.02 25.48 24.71 25.00 25.00 1,017,500
Jul 2, 2024 25.20 25.71 24.90 24.91 24.91 1,905,300
Jul 1, 2024 25.50 26.10 24.99 25.20 25.20 1,582,700
Jun 28, 2024 25.48 26.00 24.66 25.33 25.33 7,407,600
Jun 27, 2024 23.55 25.26 23.22 25.20 25.20 3,082,800
Jun 26, 2024 23.26 24.40 23.10 23.56 23.56 2,677,000
Jun 25, 2024 23.17 24.13 22.39 23.38 23.38 4,172,200
Jun 24, 2024 24.28 24.72 21.62 23.00 23.00 13,647,100
Jun 21, 2024 26.99 27.47 26.50 27.36 27.36 3,628,700
Jun 20, 2024 27.36 27.59 26.89 27.05 27.05 2,204,700
Jun 18, 2024 27.26 27.76 26.23 27.61 27.61 1,376,200
Jun 17, 2024 27.79 28.26 27.11 27.23 27.23 1,498,900
Jun 14, 2024 28.43 28.55 27.47 27.86 27.86 1,132,000
Jun 13, 2024 28.58 29.34 28.42 29.00 29.00 1,334,500
Jun 12, 2024 28.68 29.17 27.79 28.68 28.68 1,265,600
Jun 11, 2024 27.50 27.78 27.10 27.48 27.48 1,484,800
Jun 10, 2024 26.75 28.22 26.53 27.83 27.83 1,132,200
Jun 7, 2024 26.72 27.61 26.59 27.05 27.05 1,150,800
Jun 6, 2024 27.81 27.95 26.78 27.12 27.12 1,366,200
Jun 5, 2024 27.26 28.33 26.85 28.00 28.00 1,567,500
Jun 4, 2024 31.32 31.43 26.79 27.13 27.13 4,176,200
Jun 3, 2024 28.88 29.71 28.20 28.98 28.98 1,577,900
May 31, 2024 29.00 29.59 27.77 28.01 28.01 1,547,900
May 30, 2024 28.06 29.18 27.89 28.85 28.85 1,543,400
May 29, 2024 27.30 27.81 27.14 27.61 27.61 2,519,000
May 28, 2024 28.30 28.48 27.30 27.82 27.82 1,995,900
May 24, 2024 27.95 28.28 27.50 27.94 27.94 980,400
May 23, 2024 29.41 29.51 27.49 27.76 27.76 1,856,300
May 22, 2024 29.20 29.50 28.80 29.27 29.27 992,600
May 21, 2024 29.27 29.88 28.79 29.28 29.28 2,419,200
May 20, 2024 30.05 30.33 29.47 29.52 29.52 1,515,900
May 17, 2024 30.77 30.77 29.59 30.09 30.09 2,247,100
May 16, 2024 30.27 31.16 29.95 31.04 31.04 2,156,900
May 15, 2024 29.87 30.48 29.54 29.97 29.97 1,442,400
May 14, 2024 29.20 29.33 28.36 28.95 28.95 1,024,700
May 13, 2024 29.28 29.61 28.21 28.50 28.50 1,874,900
May 10, 2024 28.92 29.16 27.90 29.10 29.10 1,661,100
May 9, 2024 27.67 28.75 27.38 28.73 28.73 969,200
May 8, 2024 27.39 27.91 27.20 27.70 27.70 732,600
May 7, 2024 27.77 28.09 27.16 27.79 27.79 941,800
May 6, 2024 28.13 28.28 27.55 28.09 28.09 839,500
May 3, 2024 28.45 28.78 27.17 27.83 27.83 1,677,300
May 2, 2024 27.60 27.87 26.59 27.74 27.74 1,201,800
May 1, 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 9, 2024 28.27 28.65 27.91 28.43 28.43 990,300
Apr 8, 2024 28.39 28.73 27.86 28.27 28.27 1,037,300
Apr 5, 2024 27.90 28.77 27.73 28.10 28.10 1,210,300
Apr 4, 2024 29.47 29.65 28.11 28.15 28.15 1,413,900
Apr 3, 2024 29.01 29.33 28.28 29.23 29.23 1,605,600
Apr 2, 2024 29.88 29.88 28.59 28.80 28.80 1,840,600
Apr 1, 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 8, 2024 30.68 30.79 28.71 28.98 28.98 1,251,500
Mar 7, 2024 29.51 30.14 29.40 30.00 30.00 1,860,300
Mar 6, 2024 30.30 31.01 29.05 29.45 29.45 4,750,800
Mar 5, 2024 31.60 31.80 29.22 29.60 29.60 3,862,300
Mar 4, 2024 35.96 35.99 31.92 32.35 32.35 3,240,600
Mar 1, 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 9, 2024 33.18 34.81 33.18 34.47 34.47 1,443,800
Feb 8, 2024 34.03 34.18 32.85 32.96 32.96 1,066,900
Feb 7, 2024 34.02 34.38 32.93 33.77 33.77 1,628,000
Feb 6, 2024 33.58 34.26 33.28 34.02 34.02 2,147,700
Feb 5, 2024 33.50 33.98 33.04 33.63 33.63 1,075,200
Feb 2, 2024 32.84 34.65 32.54 33.91 33.91 1,664,200
Feb 1, 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 9, 2024 37.82 40.33 37.82 39.73 39.73 1,607,100
Jan 8, 2024 37.41 39.13 36.50 38.74 38.74 1,711,700
Jan 5, 2024 36.33 37.83 35.97 37.69 37.69 1,556,700
Jan 4, 2024 38.02 38.49 36.56 36.92 36.92 3,141,000
Jan 3, 2024 39.50 39.98 37.78 37.85 37.85 2,738,100
Jan 2, 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
Dec 8, 2023 34.00 34.49 32.15 32.52 32.52 1,256,100
Dec 7, 2023 32.56 33.71 32.50 33.61 33.61 1,377,100
Dec 6, 2023 31.90 33.00 31.32 32.41 32.41 1,918,700
Dec 5, 2023 31.70 32.20 30.84 31.60 31.60 984,300
Dec 4, 2023 30.71 32.42 30.37 31.94 31.94 1,729,600
Dec 1, 2023 28.50 30.98 27.74 30.94 30.94 1,430,200
Nov 30, 2023 28.79 29.68 28.31 28.71 28.71 1,324,300
Nov 29, 2023 28.94 29.70 28.37 28.47 28.47 1,529,100
Nov 28, 2023 29.63 30.01 28.39 28.84 28.84 1,274,700
Nov 27, 2023 29.52 30.16 28.76 29.79 29.79 1,408,600
Nov 24, 2023 29.19 29.95 29.19 29.58 29.58 398,800
Nov 22, 2023 28.86 29.50 28.20 29.50 29.50 989,500
Nov 21, 2023 28.66 29.03 28.05 28.31 28.31 1,034,300

Related Tickers