BBIO
BridgeBio Pharma, Inc. NMS · BBIO
$81.38
+1.08
(+1.34%)
Extended · +1.06σ
Price alert —
Loading…
Sign in to get a one-time email the moment BBIO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $79.10 | $82.56 | $78.98 | $81.38 | 1.4M |
| 2026-07-16 | $83.06 | $83.06 | $80.17 | $80.30 | 3.5M |
| 2026-07-15 | $83.48 | $83.57 | $82.09 | $82.66 | 2.0M |
| 2026-07-14 | $82.30 | $84.59 | $81.50 | $84.09 | 2.7M |
| 2026-07-13 | $84.84 | $85.38 | $81.37 | $83.08 | 3.4M |
| 2026-07-10 | $90.81 | $91.00 | $84.86 | $85.89 | 6.4M |
| 2026-07-09 | $84.00 | $93.42 | $84.00 | $90.17 | 20.3M |
| 2026-07-08 | $77.11 | $78.46 | $76.01 | $78.33 | 2.1M |
| 2026-07-07 | $78.05 | $78.90 | $76.19 | $77.91 | 2.7M |
| 2026-07-06 | $77.48 | $79.25 | $77.15 | $77.75 | 3.1M |
| 2026-07-02 | $75.03 | $77.26 | $74.49 | $77.19 | 3.2M |
| 2026-07-01 | $74.48 | $75.28 | $73.56 | $74.52 | 3.0M |
| 2026-06-30 | $72.53 | $74.65 | $71.78 | $74.48 | 3.4M |
| 2026-06-29 | $71.29 | $73.28 | $70.50 | $72.01 | 3.3M |
| 2026-06-26 | $69.53 | $72.54 | $68.82 | $70.24 | 27.1M |
| 2026-06-25 | $69.59 | $70.46 | $68.92 | $69.69 | 2.8M |
| 2026-06-24 | $69.25 | $70.77 | $68.94 | $69.36 | 4.2M |
| 2026-06-23 | $68.57 | $69.90 | $68.03 | $68.63 | 2.5M |
| 2026-06-22 | $66.35 | $69.66 | $66.30 | $68.92 | 2.5M |
| 2026-06-18 | $68.08 | $68.60 | $65.59 | $66.27 | 3.8M |
| 2026-06-17 | $66.67 | $68.61 | $66.30 | $67.39 | 1.6M |
| 2026-06-16 | $67.50 | $67.96 | $65.83 | $66.64 | 2.7M |
| 2026-06-15 | $66.91 | $68.02 | $66.00 | $68.00 | 3.1M |
| 2026-06-12 | $67.67 | $68.20 | $66.79 | $66.80 | 1.5M |
| 2026-06-11 | $67.58 | $69.03 | $66.78 | $67.55 | 2.5M |
| 2026-06-10 | $67.10 | $69.42 | $67.01 | $67.40 | 2.1M |
| 2026-06-09 | $67.80 | $69.00 | $65.82 | $67.68 | 1.8M |
| 2026-06-08 | $67.97 | $68.43 | $66.76 | $67.37 | 1.8M |
| 2026-06-05 | $67.45 | $69.51 | $66.59 | $67.61 | 2.6M |
| 2026-06-04 | $66.00 | $68.48 | $65.14 | $67.33 | 2.0M |
| 2026-06-03 | $63.43 | $65.85 | $62.71 | $65.48 | 2.7M |
| 2026-06-02 | $64.85 | $65.08 | $62.50 | $63.88 | 4.7M |
| 2026-06-01 | $66.50 | $67.36 | $65.22 | $65.36 | 8.1M |
| 2026-05-29 | $67.96 | $68.15 | $66.14 | $66.26 | 3.1M |
| 2026-05-28 | $66.45 | $68.79 | $65.43 | $68.45 | 2.2M |
| 2026-05-27 | $68.06 | $68.12 | $65.55 | $66.44 | 3.0M |
| 2026-05-26 | $68.49 | $68.49 | $66.55 | $67.73 | 2.4M |
| 2026-05-22 | $70.56 | $71.74 | $68.42 | $69.12 | 1.8M |
| 2026-05-21 | $67.58 | $71.01 | $67.00 | $70.28 | 2.3M |
| 2026-05-20 | $66.87 | $68.80 | $66.60 | $68.22 | 2.6M |
| 2026-05-19 | $64.56 | $67.00 | $64.52 | $66.00 | 2.4M |
| 2026-05-18 | $66.21 | $66.72 | $63.63 | $65.32 | 3.4M |
| 2026-05-15 | $68.90 | $69.18 | $66.05 | $66.13 | 2.7M |
| 2026-05-14 | $68.90 | $70.03 | $67.66 | $69.66 | 2.2M |
| 2026-05-13 | $65.46 | $70.24 | $65.16 | $68.61 | 3.1M |
| 2026-05-12 | $64.94 | $66.02 | $64.24 | $65.95 | 2.4M |
| 2026-05-11 | $68.85 | $68.85 | $63.88 | $64.68 | 3.6M |
| 2026-05-08 | $66.53 | $69.11 | $66.00 | $67.39 | 5.4M |
| 2026-05-07 | $68.58 | $69.29 | $66.96 | $67.45 | 2.9M |
| 2026-05-06 | $68.74 | $69.39 | $67.92 | $68.09 | 2.6M |
| 2026-05-05 | $69.81 | $70.42 | $67.48 | $68.78 | 2.1M |
| 2026-05-04 | $68.36 | $69.88 | $68.02 | $68.99 | 1.9M |
| 2026-05-01 | $70.51 | $70.95 | $68.41 | $68.56 | 1.8M |
| 2026-04-30 | $71.40 | $72.49 | $69.72 | $71.11 | 2.7M |
| 2026-04-29 | $68.35 | $71.33 | $68.35 | $70.94 | 2.8M |
| 2026-04-28 | $83.20 | $84.75 | $69.12 | $69.71 | 12.9M |
| 2026-04-27 | $75.86 | $77.24 | $74.30 | $74.52 | 3.0M |
| 2026-04-24 | $71.32 | $75.55 | $69.52 | $73.28 | 4.1M |
| 2026-04-23 | $74.44 | $75.08 | $71.13 | $71.67 | 2.4M |
| 2026-04-22 | $76.63 | $76.97 | $73.57 | $74.44 | 1.5M |
| 2026-04-21 | $76.68 | $77.24 | $74.94 | $76.18 | 1.5M |
| 2026-04-20 | $76.65 | $77.26 | $75.71 | $76.68 | 1.7M |
| 2026-04-17 | $79.60 | $79.62 | $75.65 | $76.75 | 2.0M |
| 2026-04-16 | $77.21 | $78.45 | $76.28 | $77.51 | 0.9M |
| 2026-04-15 | $78.00 | $78.90 | $76.17 | $77.70 | 1.6M |
| 2026-04-14 | $78.24 | $79.50 | $77.50 | $77.93 | 2.4M |
| 2026-04-13 | $74.87 | $79.25 | $74.59 | $77.87 | 2.6M |
| 2026-04-10 | $75.85 | $75.85 | $74.26 | $74.59 | 1.1M |
| 2026-04-09 | $74.34 | $76.24 | $73.14 | $75.52 | 2.4M |
| 2026-04-08 | $74.03 | $75.29 | $73.10 | $74.14 | 1.4M |
| 2026-04-07 | $72.06 | $72.16 | $70.52 | $71.93 | 1.2M |
| 2026-04-06 | $73.20 | $73.91 | $72.08 | $72.28 | 0.6M |
| 2026-04-02 | $71.95 | $74.63 | $71.95 | $73.15 | 1.2M |
| 2026-04-01 | $74.76 | $75.68 | $73.19 | $74.45 | 2.3M |
| 2026-03-31 | $70.22 | $74.93 | $70.22 | $74.26 | 2.3M |
| 2026-03-30 | $69.83 | $69.95 | $68.83 | $69.36 | 1.6M |
| 2026-03-27 | $72.33 | $73.03 | $69.44 | $69.70 | 1.2M |
| 2026-03-26 | $71.54 | $73.41 | $70.77 | $72.58 | 1.5M |
| 2026-03-25 | $69.29 | $72.28 | $68.93 | $71.61 | 1.3M |
| 2026-03-24 | $68.87 | $69.28 | $67.57 | $68.53 | 1.5M |
| 2026-03-23 | $69.22 | $71.27 | $68.40 | $69.60 | 1.4M |
| 2026-03-20 | $70.43 | $72.35 | $68.00 | $68.54 | 2.9M |
| 2026-03-19 | $69.61 | $70.70 | $68.25 | $70.07 | 1.2M |
| 2026-03-18 | $70.94 | $71.33 | $69.82 | $70.12 | 1.4M |
| 2026-03-17 | $70.18 | $71.56 | $69.91 | $70.94 | 1.3M |
| 2026-03-16 | $70.45 | $71.98 | $70.09 | $71.03 | 1.6M |
| 2026-03-13 | $68.81 | $70.00 | $67.73 | $69.41 | 1.8M |
| 2026-03-12 | $70.35 | $70.36 | $67.85 | $67.98 | 2.4M |
| 2026-03-11 | $73.16 | $74.15 | $70.81 | $71.39 | 2.4M |
| 2026-03-10 | $66.12 | $75.90 | $66.00 | $74.32 | 6.2M |
| 2026-03-09 | $65.17 | $66.36 | $64.50 | $65.64 | 1.8M |
| 2026-03-06 | $64.41 | $66.06 | $63.62 | $65.36 | 3.2M |
| 2026-03-05 | $65.71 | $66.57 | $64.71 | $66.17 | 1.8M |
| 2026-03-04 | $65.00 | $67.20 | $64.25 | $66.54 | 2.4M |
| 2026-03-03 | $63.74 | $65.83 | $62.77 | $64.53 | 2.3M |
| 2026-03-02 | $64.36 | $65.67 | $63.35 | $65.50 | 2.4M |
| 2026-02-27 | $66.42 | $68.47 | $65.46 | $66.48 | 2.3M |
| 2026-02-26 | $66.62 | $67.66 | $64.33 | $67.61 | 2.9M |
| 2026-02-25 | $70.50 | $71.51 | $63.50 | $66.54 | 5.4M |
| 2026-02-24 | $67.91 | $68.97 | $67.11 | $68.31 | 2.5M |
| 2026-02-23 | $67.87 | $69.50 | $67.10 | $67.91 | 3.7M |
| 2026-02-20 | $70.63 | $70.85 | $67.42 | $68.14 | 5.1M |
| 2026-02-19 | $73.38 | $73.71 | $70.58 | $70.72 | 3.7M |
| 2026-02-18 | $75.07 | $76.81 | $73.84 | $73.93 | 2.4M |
| 2026-02-17 | $74.31 | $76.33 | $73.78 | $75.85 | 3.3M |
| 2026-02-13 | $77.55 | $77.79 | $72.82 | $75.25 | 2.8M |
| 2026-02-12 | $84.85 | $84.94 | $76.03 | $76.06 | 9.2M |
| 2026-02-11 | $72.97 | $73.51 | $70.09 | $73.33 | 2.2M |
| 2026-02-10 | $72.37 | $72.64 | $71.01 | $72.47 | 1.9M |
| 2026-02-09 | $67.84 | $72.98 | $67.82 | $72.29 | 3.1M |
| 2026-02-06 | $70.07 | $70.63 | $67.59 | $68.05 | 4.7M |
| 2026-02-05 | $74.70 | $75.92 | $62.84 | $63.73 | 8.9M |
| 2026-02-04 | $78.48 | $78.48 | $74.32 | $75.19 | 2.9M |
| 2026-02-03 | $78.57 | $80.00 | $76.54 | $78.18 | 1.3M |
| 2026-02-02 | $76.45 | $78.98 | $76.25 | $78.24 | 1.3M |
| 2026-01-30 | $78.85 | $80.00 | $76.74 | $77.27 | 2.3M |
| 2026-01-29 | $77.99 | $79.18 | $77.21 | $79.10 | 1.4M |
| 2026-01-28 | $78.35 | $78.35 | $75.83 | $77.49 | 1.8M |
| 2026-01-27 | $78.35 | $79.76 | $77.36 | $77.87 | 1.3M |
| 2026-01-26 | $76.96 | $78.50 | $76.23 | $77.81 | 3.9M |
| 2026-01-23 | $79.77 | $80.58 | $77.84 | $77.87 | 2.4M |
| 2026-01-22 | $77.98 | $81.32 | $77.14 | $79.91 | 2.7M |
| 2026-01-21 | $77.67 | $78.56 | $76.68 | $78.15 | 2.2M |
| 2026-01-20 | $74.55 | $77.94 | $73.77 | $77.19 | 2.9M |