Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.92 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.16 59.66 57.04 59.20 444,069 +1.21(+2.09%)
May 27, 2021 58.92 58.92 56.54 57.99 1,029,678 -0.64(-1.09%)
May 26, 2021 58.11 59.28 57.43 58.63 492,504 +0.95(+1.65%)
May 25, 2021 57.54 58.23 56.62 57.68 490,631 +0.72(+1.26%)
May 24, 2021 58.19 58.31 55.80 56.96 622,862 -0.94(-1.62%)
May 21, 2021 58.80 59.61 57.57 57.90 929,807 +0.68(+1.19%)
May 20, 2021 55.12 57.60 53.98 57.22 592,288 +2.25(+4.09%)
May 19, 2021 54.90 55.91 53.74 54.97 687,169 -0.76(-1.36%)
May 18, 2021 54.33 56.29 54.09 55.73 1,180,344 +1.60(+2.96%)
May 17, 2021 53.15 54.38 51.80 54.13 729,330 +0.47(+0.88%)
May 14, 2021 50.88 53.94 50.88 53.66 708,553 +2.94(+5.80%)
May 13, 2021 49.67 51.86 49.65 50.72 923,024 +1.24(+2.51%)
May 12, 2021 48.73 51.28 48.41 49.48 867,372 +0.35(+0.71%)
May 11, 2021 45.16 49.93 44.94 49.13 761,246 +2.66(+5.72%)
May 10, 2021 47.47 47.63 45.77 46.47 928,547 -1.56(-3.25%)
May 07, 2021 49.21 50.65 47.64 48.03 729,243 -1.56(-3.15%)
May 06, 2021 52.56 52.61 48.68 49.59 1,678,922 -3.35(-6.33%)
May 05, 2021 53.80 54.86 52.28 52.94 955,113 -1.06(-1.96%)
May 04, 2021 55.35 55.35 53.01 54.00 593,279 -1.37(-2.47%)
May 03, 2021 56.50 56.55 53.81 55.37 600,199 -0.55(-0.98%)
Apr 30, 2021 54.61 56.55 54.61 55.92 684,100 +0.65(+1.18%)
Apr 29, 2021 56.35 56.37 54.38 55.27 326,281 -0.96(-1.71%)
Apr 28, 2021 55.05 56.77 54.55 56.23 411,711 +0.91(+1.64%)
Apr 27, 2021 55.85 56.16 54.32 55.32 369,226 -0.50(-0.90%)
Apr 26, 2021 55.14 56.01 54.49 55.82 370,484 +1.35(+2.48%)
Apr 23, 2021 56.16 56.51 53.95 54.47 650,700 -1.43(-2.56%)
Apr 22, 2021 55.27 57.14 54.23 55.90 426,092 +0.59(+1.07%)
Apr 21, 2021 53.42 55.42 53.11 55.31 376,308 +1.19(+2.20%)
Apr 20, 2021 55.01 56.48 53.40 54.12 397,480 -1.39(-2.50%)
Apr 19, 2021 54.39 56.21 54.13 55.51 685,293 +0.39(+0.71%)
Apr 16, 2021 55.87 56.12 53.99 55.12 510,900 +0.17(+0.31%)
Apr 15, 2021 55.76 57.07 54.23 54.95 814,516 -0.80(-1.43%)
Apr 14, 2021 54.93 58.34 54.93 55.75 1,362,828 +1.15(+2.11%)
Apr 13, 2021 54.19 55.50 52.96 54.60 998,087 +0.64(+1.19%)
Apr 12, 2021 54.32 54.55 53.56 53.96 546,949 -0.53(-0.97%)
Apr 09, 2021 57.54 58.08 54.02 54.49 1,544,500 -3.63(-6.25%)
Apr 08, 2021 57.04 58.46 56.38 58.12 347,067 +2.06(+3.67%)
Apr 07, 2021 57.51 59.14 55.88 56.06 786,060 -1.69(-2.93%)
Apr 06, 2021 57.31 59.69 57.31 57.75 645,321 -1.24(-2.10%)
Apr 05, 2021 60.22 60.50 58.01 58.99 403,173 -0.37(-0.62%)
Apr 01, 2021 62.49 63.13 59.04 59.36 782,600 -2.24(-3.64%)
Mar 31, 2021 59.37 62.00 59.22 61.60 554,773 +2.48(+4.19%)
Mar 30, 2021 56.85 60.11 56.31 59.12 772,118 +2.02(+3.54%)
Mar 29, 2021 60.22 60.48 57.00 57.10 672,357 -3.72(-6.12%)
Mar 26, 2021 63.30 63.69 60.26 60.82 851,500 -2.32(-3.67%)
Mar 25, 2021 60.53 63.47 60.20 63.14 372,378 +1.87(+3.05%)
Mar 24, 2021 66.34 66.93 61.27 61.27 629,925 -4.52(-6.87%)
Mar 23, 2021 68.12 69.19 65.34 65.79 813,745 -3.32(-4.80%)
Mar 22, 2021 70.41 71.00 66.16 69.11 994,936 +1.45(+2.14%)
Mar 19, 2021 64.02 68.00 63.34 67.66 2,232,600 +4.19(+6.60%)
Mar 18, 2021 68.60 68.67 63.31 63.47 579,824 -5.15(-7.51%)
Mar 17, 2021 67.14 68.99 66.28 68.62 709,480 +0.57(+0.84%)
Mar 16, 2021 70.04 70.71 67.22 68.05 840,953 -1.84(-2.63%)
Mar 15, 2021 70.28 71.64 69.25 69.89 461,291 -1.05(-1.48%)
Mar 12, 2021 70.38 72.08 69.00 70.94 346,200 -0.28(-0.39%)
Mar 11, 2021 70.71 72.97 69.08 71.22 777,491 +1.50(+2.15%)
Mar 10, 2021 66.30 69.90 65.50 69.72 1,215,089 +4.82(+7.43%)
Mar 09, 2021 60.81 65.50 60.04 64.90 1,113,929 +5.42(+9.11%)
Mar 08, 2021 62.89 64.29 59.28 59.48 876,707 -2.74(-4.40%)
Mar 05, 2021 63.00 63.00 57.71 62.22 865,900 -0.30(-0.48%)
Mar 04, 2021 63.48 65.02 59.65 62.52 1,026,838 -1.38(-2.16%)
Mar 03, 2021 65.72 67.38 63.74 63.90 1,102,987 -2.27(-3.43%)
Mar 02, 2021 69.28 71.01 66.08 66.17 829,642 -5.74(-7.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.