Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

25.77 -1.06 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 26.68 26.70 25.70 25.77 1,899,119 -1.06(-3.95%)
Apr 12, 2024 27.92 28.13 26.37 26.83 1,888,372 -1.53(-5.39%)
Apr 11, 2024 27.70 28.76 26.86 28.36 1,602,548 +1.03(+3.77%)
Apr 10, 2024 27.29 27.51 26.73 27.33 1,627,706 -1.10(-3.87%)
Apr 09, 2024 28.27 28.65 27.91 28.43 990,349 +0.16(+0.57%)
Apr 08, 2024 28.39 28.73 27.86 28.27 1,037,260 +0.17(+0.60%)
Apr 05, 2024 27.90 28.77 27.73 28.10 1,210,461 -0.05(-0.18%)
Apr 04, 2024 29.47 29.65 28.11 28.15 1,413,911 -1.08(-3.69%)
Apr 03, 2024 29.01 29.33 28.28 29.23 1,605,622 +0.43(+1.49%)
Apr 02, 2024 29.88 29.88 28.59 28.80 1,840,704 -1.18(-3.94%)
Apr 01, 2024 30.99 31.00 29.66 29.98 1,101,654 -0.94(-3.04%)
Mar 28, 2024 30.78 30.93 30.91 30.92 2,004,455 +0.06(+0.19%)
Mar 27, 2024 30.49 31.23 29.62 30.86 1,785,075 +1.10(+3.70%)
Mar 26, 2024 29.85 30.34 28.91 29.76 1,955,197 +0.37(+1.26%)
Mar 25, 2024 29.43 29.74 28.96 29.39 765,773 -0.19(-0.64%)
Mar 22, 2024 29.00 29.81 28.51 29.58 1,569,061 +0.60(+2.07%)
Mar 21, 2024 29.54 30.08 28.94 28.98 1,470,343 +0.35(+1.22%)
Mar 20, 2024 28.56 28.95 27.81 28.63 807,884 +0.20(+0.70%)
Mar 19, 2024 28.23 29.09 28.06 28.43 1,854,363 +0.62(+2.23%)
Mar 18, 2024 27.51 28.57 27.22 27.81 1,972,862 +0.25(+0.91%)
Mar 15, 2024 27.22 28.50 27.22 27.56 2,320,783 +0.21(+0.77%)
Mar 14, 2024 27.82 28.16 26.82 27.35 2,340,870 -0.82(-2.91%)
Mar 13, 2024 28.47 29.00 27.85 28.17 1,365,019 -0.53(-1.85%)
Mar 12, 2024 29.20 29.32 28.52 28.70 1,457,197 -0.24(-0.83%)
Mar 11, 2024 29.06 29.63 28.58 28.94 1,512,633 -0.04(-0.14%)
Mar 08, 2024 30.68 30.79 28.71 28.98 1,251,666 -1.02(-3.40%)
Mar 07, 2024 29.51 30.14 29.40 30.00 1,860,305 +0.55(+1.87%)
Mar 06, 2024 30.30 31.01 29.05 29.45 4,750,793 -0.15(-0.51%)
Mar 05, 2024 31.60 31.80 29.22 29.60 3,860,724 -2.75(-8.51%)
Mar 04, 2024 35.96 35.99 31.92 32.35 3,240,338 -3.28(-9.19%)
Mar 01, 2024 34.00 36.41 34.00 35.63 1,355,589 +1.48(+4.33%)
Feb 29, 2024 36.03 36.39 33.89 34.15 1,745,301 -1.14(-3.23%)
Feb 28, 2024 35.13 36.08 35.11 35.29 928,536 -0.44(-1.23%)
Feb 27, 2024 35.49 37.00 35.11 35.73 1,308,702 +0.86(+2.47%)
Feb 26, 2024 33.79 35.03 33.66 34.87 1,147,381 +0.87(+2.56%)
Feb 23, 2024 34.35 34.69 33.43 34.00 1,149,644 +0.40(+1.19%)
Feb 22, 2024 33.98 34.95 33.14 33.60 1,839,051 -0.56(-1.64%)
Feb 21, 2024 35.19 35.62 33.56 34.16 1,564,228 -1.79(-4.98%)
Feb 20, 2024 37.00 37.81 35.14 35.95 1,666,657 -1.26(-3.39%)
Feb 16, 2024 38.57 38.81 37.00 37.21 1,409,141 -2.02(-5.15%)
Feb 15, 2024 37.75 41.04 37.50 39.23 4,132,012 +4.86(+14.14%)
Feb 14, 2024 34.39 35.01 33.94 34.37 1,172,221 +0.80(+2.38%)
Feb 13, 2024 33.70 35.08 33.14 33.57 1,560,000 -2.08(-5.83%)
Feb 12, 2024 34.38 35.88 34.23 35.65 1,411,473 +1.18(+3.42%)
Feb 09, 2024 33.18 34.81 33.18 34.47 1,443,777 +1.51(+4.58%)
Feb 08, 2024 34.03 34.18 32.85 32.96 1,066,858 -0.81(-2.40%)
Feb 07, 2024 34.02 34.38 32.93 33.77 1,627,974 -0.25(-0.73%)
Feb 06, 2024 33.58 34.26 33.28 34.02 2,147,738 +0.39(+1.16%)
Feb 05, 2024 33.50 33.98 33.04 33.63 1,075,219 -0.28(-0.83%)
Feb 02, 2024 32.84 34.65 32.54 33.91 1,664,166 +0.60(+1.80%)
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.