NASDAQ : BBIO
BridgeBio Pharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 74.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BridgeBio Pharma, Inc. (BBIO) closed at 74.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.85 | 75.85 | 71.9 | 74.95 | 5,771,064 | +5.97% |
| 2026-10-29 | 71.37 | 73.05 | 70.21 | 70.73 | 4,933,750 | -0.13% |
| 2026-10-28 | 69.1 | 71.18 | 68.65 | 70.82 | 3,111,705 | +2.09% |
| 2026-10-27 | 68.135 | 69.64 | 67.99 | 69.37 | 2,041,951 | +1.79% |
| 2026-10-26 | 68.56 | 68.83 | 67.865 | 68.15 | 2,059,135 | -0.60% |
| 2026-10-23 | 67.69 | 68.86 | 67.02 | 68.56 | 2,403,443 | +0.65% |
| 2026-10-22 | 67.48 | 69.32 | 67.074 | 68.12 | 2,780,421 | +0.56% |
| 2026-10-21 | 68.04 | 68.79 | 67.545 | 67.74 | 3,008,801 | +0.28% |
| 2026-10-20 | 68.28 | 69 | 67.25 | 67.55 | 2,732,829 | -0.57% |
| 2026-10-19 | 67.35 | 68.52 | 66.725 | 67.94 | 2,292,327 | +2.33% |
| 2026-10-16 | 67.03 | 67.04 | 65.26 | 66.39 | 2,054,907 | -1.10% |
| 2026-10-15 | 65.67 | 67.763 | 65.435 | 67.13 | 2,638,801 | +3.37% |
| 2026-10-14 | 63.34 | 65.36 | 62.86 | 64.94 | 2,699,911 | +2.59% |
| 2026-10-13 | 66.05 | 66.05 | 62.94 | 63.3 | 2,708,427 | -3.73% |
| 2026-10-12 | 65.35 | 66.415 | 65.2 | 65.75 | 1,768,132 | +0.61% |
| 2026-10-09 | 65.04 | 65.94 | 64.34 | 65.35 | 1,793,727 | +0.48% |
| 2026-10-08 | 66.39 | 66.405 | 63.7 | 65.04 | 3,361,892 | -2.20% |
| 2026-10-07 | 66.78 | 67.585 | 66.15 | 66.5 | 2,064,076 | -0.69% |
| 2026-10-06 | 67.75 | 68.12 | 65.705 | 66.96 | 3,709,442 | +1.24% |
| 2026-10-05 | 67.4 | 68.08 | 65.46 | 66.14 | 2,168,217 | -1.65% |
| 2026-10-02 | 67.1 | 68.68 | 66.23 | 67.25 | 2,646,295 | +0.51% |
| 2026-10-01 | 65.72 | 67.255 | 65.16 | 66.91 | 3,550,066 | +1.69% |
| 2026-09-30 | 66.14 | 67.32 | 65.61 | 65.8 | 2,822,431 | -0.26% |
| 2026-09-29 | 66.38 | 67.16 | 65.82 | 65.97 | 3,597,125 | -0.96% |
| 2026-09-28 | 65.07 | 67.34 | 64.36 | 66.61 | 2,969,259 | +1.59% |
| 2026-09-25 | 66.5 | 67.07 | 64.84 | 65.57 | 2,090,255 | -1.07% |
| 2026-09-24 | 65.85 | 67.3 | 65.325 | 66.28 | 4,271,701 | +0.87% |
| 2026-09-23 | 69.23 | 70 | 64.9 | 65.71 | 3,677,819 | -5.08% |
| 2026-09-22 | 66.9 | 69.77 | 66.61 | 69.23 | 3,782,987 | +3.98% |
| 2026-09-21 | 67.01 | 67.33 | 65.78 | 66.58 | 3,167,439 | -0.05% |
| 2026-09-18 | 67.39 | 67.555 | 66.095 | 66.61 | 4,103,479 | -1.04% |
| 2026-09-17 | 69.72 | 69.99 | 66.93 | 67.31 | 2,344,096 | -1.45% |
| 2026-09-16 | 68.52 | 69.46 | 67.105 | 68.3 | 4,785,957 | -0.13% |
| 2026-09-15 | 72.26 | 72.405 | 66.955 | 68.39 | 3,993,035 | -5.51% |
| 2026-09-14 | 72.55 | 73.67 | 72.165 | 72.38 | 1,851,327 | -0.08% |
| 2026-09-11 | 73.225 | 74.105 | 71.98 | 72.44 | 1,766,612 | -0.08% |
| 2026-09-10 | 75.27 | 75.5 | 72.12 | 72.5 | 3,064,581 | -4.71% |
| 2026-09-09 | 73.63 | 76.81 | 73.465 | 76.08 | 2,307,058 | +1.77% |
| 2026-09-08 | 73.6 | 76.34 | 73.26 | 74.76 | 2,094,552 | -0.11% |
| 2026-09-04 | 74.98 | 75.365 | 74.11 | 74.84 | 1,539,365 | -0.76% |
| 2026-09-03 | 76.43 | 76.64 | 75.2 | 75.41 | 1,098,134 | -1.42% |
| 2026-09-02 | 76.6 | 78.25 | 75.955 | 76.5 | 1,620,739 | -0.09% |
| 2026-09-01 | 76.61 | 77.451 | 76.22 | 76.57 | 1,448,465 | -0.03% |
| 2026-08-31 | 76.2 | 77.235 | 75.02 | 76.59 | 2,063,610 | -0.01% |
| 2026-08-28 | 79.99 | 80.55 | 76.34 | 76.6 | 1,922,281 | -2.64% |
| 2026-08-27 | 79.25 | 79.725 | 78.34 | 78.68 | 1,033,772 | -0.87% |
| 2026-08-26 | 79.75 | 80.76 | 79.33 | 79.37 | 1,705,025 | -1.28% |
| 2026-08-25 | 81.89 | 82.5 | 80.2 | 80.4 | 1,469,328 | -0.83% |
| 2026-08-24 | 80.98 | 81.68 | 80.16 | 81.07 | 1,113,409 | -0.53% |
| 2026-08-21 | 82.89 | 83.367 | 81.36 | 81.5 | 1,743,869 | -1.74% |
| 2026-08-20 | 83.51 | 84.365 | 82.63 | 82.94 | 2,030,559 | -1.20% |
| 2026-08-19 | 84.22 | 85.65 | 83.25 | 83.95 | 3,285,282 | +1.17% |
| 2026-08-18 | 80.54 | 83.95 | 80.1 | 82.98 | 2,718,343 | +3.87% |
| 2026-08-17 | 79.15 | 80.42 | 78.125 | 79.89 | 2,795,715 | +0.04% |
| 2026-08-14 | 80.14 | 80.56 | 78.6 | 79.86 | 3,094,032 | -1.66% |
| 2026-08-13 | 84.77 | 84.77 | 80.78 | 81.21 | 1,279,657 | -3.14% |
| 2026-08-12 | 83.47 | 84.99 | 82.82 | 83.84 | 2,793,619 | +0.17% |
| 2026-08-11 | 87.02 | 89.49 | 83.35 | 83.7 | 3,082,130 | -1.15% |
| 2026-08-10 | 83.45 | 86 | 83.45 | 84.67 | 2,942,576 | +0.22% |
| 2026-08-07 | 83.72 | 85.03 | 82.24 | 84.48 | 2,148,201 | +2.03% |
| 2026-08-06 | 81.5 | 84.655 | 81.5 | 82.8 | 1,221,483 | +0.99% |
| 2026-08-05 | 82.86 | 83.57 | 81.46 | 81.99 | 2,424,588 | -0.10% |
| 2026-08-04 | 80.8 | 82.32 | 80.035 | 82.07 | 1,703,238 | +2.64% |
| 2026-08-03 | 81.23 | 81.23 | 78.82 | 79.96 | 1,366,941 | -0.16% |
| 2026-07-31 | 82.38 | 82.4 | 79.455 | 80.09 | 2,132,631 | -2.50% |
| 2026-07-30 | 80.06 | 82.41 | 79.6 | 82.14 | 2,515,670 | -1.68% |
| 2026-07-29 | 85.49 | 85.785 | 83.35 | 83.54 | 2,401,409 | -2.35% |
| 2026-07-28 | 84.24 | 85.66 | 83.02 | 85.55 | 2,180,314 | +1.70% |
| 2026-07-27 | 84.105 | 86.32 | 83.98 | 84.12 | 2,186,801 | +0.12% |
| 2026-07-24 | 83.46 | 85.3 | 82.74 | 84.02 | 2,058,286 | +1.31% |
| 2026-07-23 | 82.4 | 83.53 | 81.77 | 82.93 | 1,530,869 | +0.33% |
| 2026-07-22 | 82.47 | 82.88 | 81.02 | 82.66 | 1,568,957 | +0.25% |
| 2026-07-21 | 80.8 | 82.61 | 80.76 | 82.45 | 1,388,506 | +2.09% |
| 2026-07-20 | 81.93 | 83.155 | 80.698 | 80.76 | 1,746,480 | -0.76% |
| 2026-07-17 | 79.1 | 82.56 | 78.98 | 81.38 | 1,442,647 | +1.34% |
| 2026-07-16 | 83.055 | 83.055 | 80.17 | 80.3 | 3,529,197 | -2.86% |
| 2026-07-15 | 83.48 | 83.575 | 82.09 | 82.66 | 1,955,282 | -1.70% |
| 2026-07-14 | 82.3 | 84.59 | 81.5 | 84.09 | 2,739,102 | +1.22% |
| 2026-07-13 | 84.84 | 85.38 | 81.37 | 83.08 | 3,378,610 | -3.27% |
| 2026-07-10 | 90.81 | 91 | 84.86 | 85.89 | 6,382,515 | -4.75% |
| 2026-07-09 | 84 | 93.415 | 84 | 90.17 | 20,327,218 | +15.12% |
| 2026-07-08 | 77.11 | 78.46 | 76.01 | 78.33 | 2,060,863 | +0.54% |
| 2026-07-07 | 78.05 | 78.9 | 76.19 | 77.91 | 2,694,509 | +0.21% |
| 2026-07-06 | 77.48 | 79.25 | 77.15 | 77.75 | 3,137,228 | +0.73% |
| 2026-07-02 | 75.03 | 77.26 | 74.49 | 77.19 | 3,179,470 | +3.58% |
| 2026-07-01 | 74.48 | 75.28 | 73.56 | 74.52 | 3,028,780 | +0.05% |
| 2026-06-30 | 72.53 | 74.65 | 71.78 | 74.48 | 3,393,287 | +3.43% |
| 2026-06-29 | 71.29 | 73.28 | 70.5 | 72.01 | 3,263,980 | +2.52% |
| 2026-06-26 | 69.53 | 72.54 | 68.82 | 70.24 | 27,055,504 | +0.79% |
| 2026-06-25 | 69.59 | 70.46 | 68.92 | 69.69 | 2,778,714 | +0.48% |
| 2026-06-24 | 69.25 | 70.77 | 68.94 | 69.36 | 4,190,474 | +1.06% |
| 2026-06-23 | 68.57 | 69.9 | 68.03 | 68.63 | 2,455,144 | -0.42% |
| 2026-06-22 | 66.35 | 69.66 | 66.3 | 68.92 | 2,539,872 | +4.00% |
| 2026-06-18 | 68.08 | 68.6 | 65.591 | 66.27 | 3,815,604 | -1.66% |
| 2026-06-17 | 66.67 | 68.615 | 66.3 | 67.39 | 1,601,502 | +1.13% |
| 2026-06-16 | 67.5 | 67.963 | 65.83 | 66.64 | 2,738,201 | -2.00% |
| 2026-06-15 | 66.91 | 68.02 | 66 | 68 | 3,087,109 | +1.80% |
| 2026-06-12 | 67.67 | 68.2 | 66.79 | 66.8 | 1,545,540 | -1.11% |
| 2026-06-11 | 67.58 | 69.025 | 66.775 | 67.55 | 2,535,207 | +0.22% |
| 2026-06-10 | 67.1 | 69.415 | 67.015 | 67.405 | 2,128,416 | -0.41% |
| 2026-06-09 | 67.8 | 69 | 65.825 | 67.68 | 1,836,953 | +0.46% |
| 2026-06-08 | 67.97 | 68.43 | 66.76 | 67.37 | 1,751,908 | -0.35% |
| 2026-06-05 | 67.45 | 69.51 | 66.59 | 67.61 | 2,590,119 | +0.42% |
| 2026-06-04 | 66 | 68.48 | 65.145 | 67.33 | 1,968,850 | +2.83% |
| 2026-06-03 | 63.43 | 65.845 | 62.71 | 65.48 | 2,741,371 | +2.50% |
| 2026-06-02 | 64.845 | 65.085 | 62.5 | 63.88 | 4,697,517 | -2.26% |
| 2026-06-01 | 66.5 | 67.36 | 65.225 | 65.36 | 8,117,608 | -1.36% |
| 2026-05-29 | 67.96 | 68.15 | 66.14 | 66.26 | 3,052,325 | -3.20% |
| 2026-05-28 | 66.45 | 68.795 | 65.43 | 68.45 | 2,180,730 | +3.03% |
| 2026-05-27 | 68.06 | 68.125 | 65.55 | 66.44 | 3,022,996 | -1.90% |
| 2026-05-26 | 68.49 | 68.49 | 66.55 | 67.73 | 2,422,752 | -2.01% |
| 2026-05-22 | 70.56 | 71.74 | 68.415 | 69.12 | 1,826,453 | -1.65% |
| 2026-05-21 | 67.58 | 71.01 | 67 | 70.28 | 2,297,069 | +3.02% |
| 2026-05-20 | 66.87 | 68.8 | 66.6 | 68.22 | 2,609,038 | +3.36% |
| 2026-05-19 | 64.56 | 67 | 64.52 | 66 | 2,420,290 | +1.04% |
| 2026-05-18 | 66.21 | 66.72 | 63.63 | 65.32 | 3,415,449 | -1.22% |
| 2026-05-15 | 68.9 | 69.185 | 66.05 | 66.13 | 2,679,212 | -5.07% |
| 2026-05-14 | 68.9 | 70.025 | 67.66 | 69.66 | 2,236,927 | +1.53% |
| 2026-05-13 | 65.46 | 70.235 | 65.16 | 68.61 | 3,144,449 | +4.03% |
| 2026-05-12 | 64.94 | 66.02 | 64.235 | 65.95 | 2,410,010 | +1.96% |