Dark

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

80.10USD-2.490%(-2.04)2,132,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

79.00USD-3.823%(-3.14)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

80.09USD-0.006%(-0.01)307,167

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	82.9600	82.960000	79.4600	80.1000	-2.484%	2,132,622	0.000%
2026-07-30	80.0600	82.410000	79.6000	82.1400	-1.676%	2,515,670	-2.484%
2026-07-29	85.4900	85.785000	83.3500	83.5400	-2.350%	2,401,409	-4.118%
2026-07-28	84.2400	85.660000	83.0200	85.5500	+1.700%	2,180,315	-6.371%
2026-07-27	84.1050	86.320000	83.9800	84.1200	+0.119%	2,186,801	-4.779%
2026-07-24	83.4600	85.300000	82.7400	84.0200	+1.314%	2,058,287	-4.666%
2026-07-23	82.4000	83.530000	81.7700	82.9300	+0.327%	1,530,870	-3.413%
2026-07-22	82.4700	82.880000	81.0200	82.6600	+0.255%	1,568,958	-3.097%
2026-07-21	80.8000	82.610000	80.7600	82.4500	+2.093%	1,388,507	-2.850%
2026-07-20	81.9300	83.155000	80.6975	80.7600	-0.762%	1,746,480	-0.817%
2026-07-17	79.1000	82.560000	78.9800	81.3800	+1.345%	1,442,647	-1.573%
2026-07-16	83.0550	83.055000	80.1700	80.3000	-2.855%	3,529,197	-0.249%
2026-07-15	83.4800	83.575000	82.0900	82.6600	-1.701%	1,955,282	-3.097%
2026-07-14	82.3000	84.590000	81.5000	84.0900	+1.216%	2,699,277	-4.745%
2026-07-13	84.8400	85.380000	81.3700	83.0800	-3.272%	3,378,610	-3.587%
2026-07-10	90.8100	91.000000	84.8600	85.8900	-4.747%	6,382,515	-6.741%
2026-07-09	84.0000	93.415000	84.0000	90.1700	+15.116%	20,327,218	-11.168%
2026-07-08	77.1100	78.460000	76.0100	78.3300	+0.539%	2,060,863	+2.260%
2026-07-07	78.0500	78.900000	76.1900	77.9100	+0.206%	2,694,510	+2.811%
2026-07-06	77.4800	79.250000	77.1500	77.7500	+0.725%	3,137,228	+3.023%
2026-07-02	75.0300	77.260000	74.4900	77.1900	+3.583%	3,179,471	+3.770%
2026-07-01	74.4800	75.280000	73.5600	74.5200	+0.054%	3,028,567	+7.488%
2026-06-30	72.5300	74.650000	71.7800	74.4800	+3.430%	3,393,288	+7.546%
2026-06-29	71.2900	73.280000	70.5000	72.0100	+2.520%	3,263,981	+11.235%
2026-06-26	69.5300	72.540000	68.8200	70.2400	+0.789%	27,055,505	+14.038%
2026-06-25	69.5900	70.460000	68.9200	69.6900	+0.476%	2,778,714	+14.938%
2026-06-24	69.2500	70.770000	68.9400	69.3600	+1.064%	4,190,458	+15.484%
2026-06-23	68.5700	69.900000	68.0300	68.6300	-0.421%	2,455,145	+16.713%
2026-06-22	66.3500	69.660000	66.3000	68.9200	+3.999%	2,539,873	+16.222%
2026-06-18	68.0800	68.600000	65.5913	66.2700	-1.662%	3,815,605	+20.869%
2026-06-17	66.6700	68.615000	66.3001	67.3900	+1.125%	1,601,502	+18.860%
2026-06-16	67.5000	67.962800	65.8300	66.6400	-2.000%	2,738,202	+20.198%
2026-06-15	66.9100	68.020000	66.0000	68.0000	+1.796%	3,087,110	+17.794%
2026-06-12	67.6700	68.200000	66.7900	66.8000	-1.110%	1,545,540	+19.910%
2026-06-11	67.5800	69.025000	66.7750	67.5500	+0.215%	2,535,207	+18.579%
2026-06-10	67.1000	69.415000	67.0150	67.4050	-0.406%	2,128,416	+18.834%
2026-06-09	67.8000	69.000000	65.8250	67.6800	+0.460%	1,836,953	+18.351%
2026-06-08	67.9700	68.430000	66.7600	67.3700	-0.355%	1,751,909	+18.896%
2026-06-05	67.4500	69.510000	66.5900	67.6100	+0.416%	2,590,120	+18.474%
2026-06-04	66.0000	68.480000	65.1450	67.3300	+2.825%	1,968,850	+18.966%
2026-06-03	63.4300	65.845000	62.7100	65.4800	+2.505%	2,741,371	+22.327%
2026-06-02	64.8450	65.085000	62.5000	63.8800	-2.264%	4,697,518	+25.391%
2026-06-01	66.5000	67.360000	65.2250	65.3600	-1.358%	8,117,609	+22.552%
2026-05-29	67.9600	68.149900	66.1400	66.2600	-3.199%	3,052,325	+20.887%
2026-05-28	66.4500	68.795000	65.4300	68.4500	+3.025%	2,180,731	+17.020%
2026-05-27	68.0600	68.125000	65.5500	66.4400	-1.905%	3,022,796	+20.560%
2026-05-26	68.4900	68.490000	66.5500	67.7300	-2.011%	2,422,752	+18.264%
2026-05-22	70.5600	71.740000	68.4150	69.1200	-1.651%	1,826,453	+15.885%
2026-05-21	67.5800	71.010000	67.0000	70.2800	+3.020%	2,296,967	+13.973%
2026-05-20	66.8700	68.800000	66.6000	68.2200	+3.364%	2,609,039	+17.414%
2026-05-19	64.5600	67.000000	64.5200	66.0000	+1.041%	2,420,291	+21.364%
2026-05-18	66.2100	66.720000	63.6300	65.3200	-1.225%	3,415,449	+22.627%
2026-05-15	68.9000	69.185000	66.0500	66.1300	-5.067%	2,679,213	+21.125%
2026-05-14	68.9000	70.025000	67.6600	69.6600	+1.530%	2,236,927	+14.987%
2026-05-13	65.4600	70.235000	65.1600	68.6100	+4.033%	3,144,449	+16.747%
2026-05-12	64.9400	66.020000	64.2350	65.9500	+1.964%	2,410,010	+21.456%
2026-05-11	68.8480	68.848000	63.8800	64.6800	-4.021%	3,648,394	+23.840%
2026-05-08	66.5300	69.110000	66.0000	67.3900	-0.089%	5,401,590	+18.860%
2026-05-07	68.5800	69.290000	66.9550	67.4500	-0.940%	2,875,634	+18.755%
2026-05-06	68.7400	69.390000	67.9150	68.0900	-1.003%	2,643,689	+17.638%
2026-05-05	69.8100	70.420000	67.4800	68.7800	-0.304%	2,119,262	+16.458%
2026-05-04	68.3600	69.875000	68.0200	68.9900	+0.627%	1,888,644	+16.104%
2026-05-01	70.5100	70.950000	68.4100	68.5600	-3.586%	1,806,419	+16.832%
2026-04-30	71.4000	72.490000	69.7200	71.1100	+0.240%	2,675,053	+12.642%
2026-04-29	68.3520	71.330000	68.3520	70.9400	+1.764%	2,791,597	+12.912%
2026-04-28	83.2000	84.750000	69.1183	69.7100	-6.455%	12,915,665	+14.905%
2026-04-27	75.8600	77.235000	74.3000	74.5200	+1.692%	3,012,015	+7.488%
2026-04-24	71.3200	75.550000	69.5200	73.2800	+2.246%	4,134,483	+9.307%
2026-04-23	74.4400	75.080000	71.1300	71.6700	-3.721%	2,396,802	+11.762%
2026-04-22	76.6300	76.970000	73.5700	74.4400	-2.284%	1,484,523	+7.603%
2026-04-21	76.6800	77.240000	74.9400	76.1800	-0.652%	1,466,882	+5.146%
2026-04-20	76.6500	77.260000	75.7100	76.6800	-0.091%	1,650,391	+4.460%
2026-04-17	79.6000	79.620000	75.6500	76.7500	-0.981%	2,044,814	+4.365%
2026-04-16	77.2100	78.450000	76.2800	77.5100	-0.245%	917,778	+3.342%
2026-04-15	78.0000	78.900000	76.1700	77.7000	-0.295%	1,562,921	+3.089%
2026-04-14	78.2400	79.500000	77.5000	77.9300	+0.077%	2,435,248	+2.785%
2026-04-13	74.8700	79.250000	74.5900	77.8700	+4.397%	2,589,460	+2.864%
2026-04-10	75.8500	75.850000	74.2600	74.5900	-1.231%	1,075,899	+7.387%
2026-04-09	74.3400	76.240000	73.1400	75.5200	+1.861%	2,410,852	+6.065%
2026-04-08	74.0300	75.290000	73.1000	74.1400	+3.072%	1,441,432	+8.039%
2026-04-07	72.0600	72.160000	70.5200	71.9300	-0.484%	1,159,890	+11.358%
2026-04-06	73.2000	73.910000	72.0800	72.2800	-1.189%	630,775	+10.819%
2026-04-02	71.9500	74.630000	71.9500	73.1500	-1.746%	1,230,043	+9.501%
2026-04-01	74.7650	75.675000	73.1900	74.4500	+0.256%	2,255,887	+7.589%
2026-03-31	70.2200	74.935000	70.2200	74.2600	+7.065%	2,336,819	+7.864%
2026-03-30	69.8300	69.950000	68.8300	69.3600	-0.488%	1,554,551	+15.484%
2026-03-27	72.3300	73.030000	69.4400	69.7000	-3.968%	1,225,770	+14.921%
2026-03-26	71.5400	73.410000	70.7700	72.5800	+1.355%	1,493,908	+10.361%
2026-03-25	69.2900	72.275000	68.9350	71.6100	+4.494%	1,261,319	+11.856%
2026-03-24	68.8700	69.280000	67.5700	68.5300	-1.537%	1,518,152	+16.883%
2026-03-23	69.2200	71.270000	68.4000	69.6000	+1.547%	1,434,215	+15.086%
2026-03-20	70.4300	72.350000	68.0000	68.5400	-2.184%	2,906,384	+16.866%
2026-03-19	69.6100	70.700000	68.2500	70.0700	-0.071%	1,167,282	+14.314%
2026-03-18	70.9400	71.330000	69.8150	70.1200	-1.156%	1,422,068	+14.233%
2026-03-17	70.1800	71.560000	69.9100	70.9400	-0.127%	1,281,561	+12.912%
2026-03-16	70.4500	71.980000	70.0900	71.0300	+2.334%	1,626,883	+12.769%
2026-03-13	68.8100	70.000000	67.7300	69.4100	+2.104%	1,820,747	+15.401%
2026-03-12	70.3500	70.360000	67.8450	67.9800	-4.777%	2,352,485	+17.829%
2026-03-11	73.1600	74.150000	70.8100	71.3900	-3.942%	2,412,394	+12.201%
2026-03-10	66.1200	75.905000	66.0000	74.3200	+13.224%	6,157,472	+7.777%
2026-03-09	65.1700	66.365000	64.5000	65.6400	+0.428%	1,764,885	+22.029%
2026-03-06	64.4100	66.060000	63.6250	65.3600	-1.224%	3,243,994	+22.552%
2026-03-05	65.7100	66.575000	64.7100	66.1700	-0.556%	1,784,261	+21.052%
2026-03-04	65.0000	67.200000	64.2550	66.5400	+3.115%	2,388,811	+20.379%
2026-03-03	63.7400	65.830000	62.7700	64.5300	-1.481%	2,316,334	+24.128%
2026-03-02	64.3600	65.669500	63.3500	65.5000	-1.474%	2,382,108	+22.290%
2026-02-27	66.4200	68.470000	65.4600	66.4800	-1.671%	2,261,501	+20.487%
2026-02-26	66.6250	67.660000	64.3300	67.6100	+1.608%	2,925,126	+18.474%
2026-02-25	70.5000	71.510000	63.5000	66.5400	-2.591%	5,440,525	+20.379%
2026-02-24	67.9100	68.970000	67.1100	68.3100	+0.589%	2,507,291	+17.260%
2026-02-23	67.8700	69.500000	67.1000	67.9100	-0.338%	3,673,082	+17.950%
2026-02-20	70.6300	70.850000	67.4200	68.1400	-3.648%	5,076,078	+17.552%
2026-02-19	73.3800	73.710000	70.5800	70.7200	-4.342%	3,653,836	+13.264%
2026-02-18	75.0700	76.805000	73.8400	73.9300	-2.531%	2,365,581	+8.346%
2026-02-17	74.3100	76.335000	73.7800	75.8500	+0.797%	3,250,524	+5.603%
2026-02-13	77.5500	77.785000	72.8200	75.2500	-1.065%	2,818,717	+6.445%
2026-02-12	84.8450	84.940000	76.0300	76.0600	+3.723%	9,161,377	+5.312%
2026-02-11	72.9700	73.515000	70.0900	73.3300	+1.187%	2,210,965	+9.232%
2026-02-10	72.3700	72.640000	71.0100	72.4700	+0.249%	1,884,429	+10.528%
2026-02-09	67.8400	72.980000	67.8200	72.2900	+6.231%	3,125,784	+10.804%
2026-02-06	70.0750	70.630000	67.5900	68.0500	+6.779%	4,741,913	+17.708%
2026-02-05	74.7000	75.915000	62.8400	63.7300	-15.241%	8,919,828	+25.686%
2026-02-04	78.4800	78.480000	74.3200	75.1900	-3.825%	2,867,630	+6.530%
2026-02-03	78.5700	80.000000	76.5400	78.1800	-0.077%	1,319,212	+2.456%
2026-02-02	76.4500	78.980000	76.2500	78.2400	+1.255%	1,291,522	+2.377%
2026-01-30	78.8450	80.000000	76.7400	77.2700	-2.314%	2,344,722	+3.662%
2026-01-29	77.9900	79.180000	77.2100	79.1000	+2.078%	1,375,721	+1.264%
2026-01-28	78.3500	78.350000	75.8300	77.4900	-0.488%	1,839,213	+3.368%
2026-01-27	78.3500	79.760000	77.3650	77.8700	+0.077%	1,341,582	+2.864%
2026-01-26	76.9600	78.500000	76.2300	77.8100	-0.077%	3,900,654	+2.943%
2026-01-23	79.7700	80.580000	77.8400	77.8700	-2.553%	2,582,966	+2.864%
2026-01-22	77.9800	81.325000	77.1400	79.9100	+2.252%	2,713,022	+0.238%
2026-01-21	77.6700	78.560000	76.6800	78.1500	+1.244%	2,212,224	+2.495%
2026-01-20	74.5520	77.940000	73.7701	77.1900	+1.220%	2,977,305	+3.770%
2026-01-16	77.6600	78.130000	75.8500	76.2600	0.000%	7,388,848	+5.035%
2026-01-15	75.0100	77.850000	74.3000	76.2600	-2.105%	6,195,652	+5.035%
2026-01-14	79.2800	79.310000	76.8236	77.9000	-1.530%	1,922,423	+2.824%
2026-01-13	76.1500	79.879900	75.0700	79.1100	+2.954%	2,625,252	+1.251%
2026-01-12	76.7800	77.410000	70.9500	76.8400	-0.531%	5,081,260	+4.243%
2026-01-09	74.4800	78.360000	74.4600	77.2500	+4.646%	2,846,582	+3.689%
2026-01-08	73.5500	75.490000	73.0500	73.8200	-0.606%	1,754,958	+8.507%
2026-01-07	74.1300	75.570000	72.8900	74.2700	+0.378%	2,340,017	+7.850%
2026-01-06	73.6900	74.290000	71.1900	73.9900	+0.776%	3,363,022	+8.258%
2026-01-05	78.2900	78.585000	71.9900	73.4200	-6.155%	3,029,708	+9.098%
2026-01-02	76.5400	78.540000	76.0200	78.2350	+2.281%	2,413,541	+2.384%
2025-12-31	75.5000	77.280000	74.9906	76.4900	+1.338%	1,261,371	+4.720%
2025-12-30	75.5700	75.910000	74.4700	75.4800	-0.172%	1,309,566	+6.121%
2025-12-29	75.0400	75.840000	74.5250	75.6100	-0.251%	1,366,228	+5.938%
2025-12-26	77.4800	77.480000	75.6000	75.8000	-0.954%	1,085,087	+5.673%
2025-12-24	76.7700	77.320000	76.3750	76.5300	+0.170%	548,592	+4.665%
2025-12-23	76.3800	77.400000	75.8200	76.4000	-0.895%	1,304,093	+4.843%
2025-12-22	76.8000	78.440000	76.4500	77.0900	+1.035%	2,042,553	+3.905%
2025-12-19	74.4400	77.200000	74.2000	76.3000	+2.913%	4,684,985	+4.980%
2025-12-18	75.3600	75.920000	73.4800	74.1400	+0.162%	1,451,884	+8.039%
2025-12-17	75.3200	75.740000	73.9500	74.0200	-2.206%	1,532,973	+8.214%
2025-12-16	73.4900	76.510000	72.7300	75.6900	+1.584%	2,216,706	+5.826%
2025-12-15	74.9600	75.610000	73.9500	74.5100	-0.852%	2,333,887	+7.502%
2025-12-12	73.8300	75.240000	72.6500	75.1500	+1.465%	1,597,272	+6.587%
2025-12-11	74.0100	74.270000	72.4200	74.0650	+1.878%	1,705,150	+8.148%
2025-12-10	71.4600	73.059900	70.3500	72.7000	+1.437%	1,606,415	+10.179%
2025-12-09	74.0500	74.720000	71.4650	71.6700	-3.462%	1,709,377	+11.762%
2025-12-08	74.2600	75.100000	73.7000	74.2400	+0.815%	1,658,907	+7.893%
2025-12-05	74.4000	74.860000	72.3750	73.6400	-1.498%	1,936,115	+8.772%
2025-12-04	74.0100	75.040000	72.4800	74.7600	+0.823%	1,347,973	+7.143%
2025-12-03	71.9400	74.340000	71.1600	74.1500	+3.764%	2,047,068	+8.024%
2025-12-02	72.1700	73.450000	71.3500	71.4600	-0.446%	2,180,682	+12.091%
2025-12-01	72.0100	72.470000	71.0700	71.7800	-0.319%	2,403,210	+11.591%
2025-11-28	71.0600	72.280000	70.9301	72.0100	+0.404%	524,469	+11.235%
2025-11-26	70.9800	72.260000	70.1000	71.7200	+1.543%	1,744,599	+11.684%
2025-11-25	70.6750	71.650000	69.5300	70.6300	-0.507%	1,877,075	+13.408%
2025-11-24	67.9200	71.435000	67.9200	70.9900	+4.228%	4,530,277	+12.833%
2025-11-21	64.6400	69.398300	64.4100	68.1100	+5.401%	4,127,599	+17.604%
2025-11-20	66.4000	67.250000	64.4700	64.6200	-1.404%	2,063,219	+23.955%
2025-11-19	65.5350	65.960000	64.5000	65.5400	-0.076%	1,270,385	+22.215%
2025-11-18	65.5900	66.940000	64.3400	65.5900	-1.958%	2,103,058	+22.122%
2025-11-17	65.6900	67.490000	65.4000	66.9000	+0.768%	2,532,810	+19.731%
2025-11-14	64.0000	67.710000	63.9050	66.3900	+2.044%	1,539,437	+20.651%
2025-11-13	65.1300	67.280000	64.9500	65.0600	-1.752%	1,770,744	+23.117%
2025-11-12	66.0700	67.930000	65.1000	66.2200	-0.541%	2,077,836	+20.960%
2025-11-11	63.1200	66.720000	62.0600	66.5800	+6.002%	2,578,836	+20.306%
2025-11-10	62.1300	63.230000	62.0600	62.8100	+1.634%	1,277,168	+27.527%
2025-11-07	62.7300	63.260000	60.5500	61.8000	-1.483%	2,326,272	+29.612%
2025-11-06	62.7300	64.440000	62.1500	62.7300	+0.112%	3,218,860	+27.690%
2025-11-05	61.3700	63.410000	60.7400	62.6600	+2.102%	2,126,014	+27.833%
2025-11-04	61.4200	61.905000	60.2200	61.3700	-0.984%	1,989,302	+30.520%
2025-11-03	62.7400	64.190000	60.7900	61.9800	-1.054%	2,136,951	+29.235%
2025-10-31	63.8800	64.320000	62.0600	62.6400	-1.152%	2,470,591	+27.874%
2025-10-30	66.0700	67.750000	62.7050	63.3700	-4.878%	4,843,434	+26.401%
2025-10-29	69.3700	69.480000	63.0000	66.6200	+3.287%	7,434,955	+20.234%
2025-10-28	63.0200	64.610000	62.5100	64.5000	+1.479%	3,340,065	+24.186%
2025-10-27	57.0000	65.000000	56.7400	63.5600	+17.140%	8,486,846	+26.023%
2025-10-24	54.8000	55.565000	54.2300	54.2600	+0.836%	1,497,545	+47.623%
2025-10-23	53.1200	53.957500	52.7500	53.8100	+1.071%	1,232,976	+48.857%
2025-10-22	54.3100	54.570000	52.8500	53.2400	-2.060%	1,373,156	+50.451%
2025-10-21	56.2100	56.500000	54.2900	54.3600	-3.369%	1,191,758	+47.351%
2025-10-20	55.5500	56.300000	53.7100	56.2550	+2.431%	1,933,476	+42.387%
2025-10-17	54.3500	55.485000	54.0200	54.9200	-0.200%	1,364,747	+45.849%
2025-10-16	56.7800	56.800000	54.4950	55.0300	-2.825%	1,184,084	+45.557%
2025-10-15	56.6300	57.490000	55.7100	56.6300	+0.230%	1,880,975	+41.444%
2025-10-14	55.9500	57.470000	55.4100	56.5000	+0.965%	2,490,213	+41.770%
2025-10-13	55.9800	56.240000	55.0700	55.9600	+0.847%	2,257,318	+43.138%
2025-10-10	54.8300	55.940000	54.6600	55.4900	+1.278%	3,293,139	+44.350%
2025-10-09	55.0900	55.285000	54.4800	54.7900	-0.922%	2,113,664	+46.195%
2025-10-08	54.5500	55.330000	53.8200	55.3000	+1.992%	2,218,465	+44.846%
2025-10-07	54.6100	55.130000	52.9700	54.2200	-0.714%	1,812,877	+47.731%
2025-10-06	53.1500	54.640000	52.9750	54.6100	+3.311%	1,368,672	+46.676%
2025-10-03	53.2400	53.782500	52.0000	52.8600	-0.788%	1,415,192	+51.532%
2025-10-02	53.5400	53.745000	51.8500	53.2800	-0.374%	1,603,014	+50.338%
2025-10-01	51.8700	53.810000	51.8700	53.4800	+2.965%	1,457,461	+49.776%
2025-09-30	52.2600	52.363000	50.8000	51.9400	-0.038%	2,221,359	+54.216%
2025-09-29	50.6800	52.450000	50.5000	51.9600	+3.816%	1,954,812	+54.157%
2025-09-26	48.9700	50.100000	48.8800	50.0500	+2.143%	1,485,889	+60.040%
2025-09-25	50.0300	50.250000	48.7800	49.0000	-3.258%	2,909,660	+63.469%
2025-09-24	51.2200	51.850000	50.2500	50.6500	-1.650%	1,575,414	+58.144%
2025-09-23	51.4600	52.430000	51.3500	51.5000	-0.078%	2,157,650	+55.534%
2025-09-22	52.2100	52.590000	51.3200	51.5400	-1.585%	2,175,943	+55.413%
2025-09-19	53.3300	53.920000	51.8800	52.3700	-1.800%	6,030,005	+52.950%
2025-09-18	51.2200	53.380000	51.2200	53.3300	+4.201%	2,160,882	+50.197%
2025-09-17	52.1100	52.720000	51.1700	51.1800	-0.602%	1,814,655	+56.506%
2025-09-16	51.4700	51.895400	50.7200	51.4900	+0.039%	2,433,172	+55.564%
2025-09-15	51.0800	51.480000	49.9400	51.4700	+0.508%	1,311,970	+55.625%
2025-09-12	52.9100	54.290000	51.0300	51.2100	-2.643%	2,087,802	+56.415%
2025-09-11	53.0800	53.600000	52.3501	52.6000	-0.680%	1,898,141	+52.281%
2025-09-10	53.5950	54.250000	52.2000	52.9600	-1.009%	1,598,986	+51.246%
2025-09-09	54.0900	54.460000	52.2500	53.5000	-1.455%	2,029,284	+49.720%
2025-09-08	53.3650	54.600000	52.9600	54.2900	+1.705%	2,050,831	+47.541%
2025-09-05	51.8300	53.970000	51.5000	53.3800	+2.991%	2,916,356	+50.056%
2025-09-04	51.9700	52.480000	50.4900	51.8300	-0.019%	2,908,401	+54.544%
2025-09-03	50.0600	52.640000	49.7500	51.8400	+3.680%	2,745,309	+54.514%
2025-09-02	51.0950	52.640000	49.9000	50.0000	-3.400%	3,105,667	+60.200%
2025-08-29	52.4900	52.845000	50.9050	51.7600	-1.541%	2,995,374	+54.753%
2025-08-28	49.2800	52.600000	49.2800	52.5700	+6.009%	2,690,940	+52.368%
2025-08-27	48.8100	50.800000	48.8100	49.5900	+1.473%	2,501,968	+61.525%
2025-08-26	47.4200	48.910000	47.2600	48.8700	+3.341%	2,201,221	+63.904%
2025-08-25	48.7800	49.080000	46.8100	47.2900	-3.647%	1,953,965	+69.380%
2025-08-22	50.6100	50.730000	48.8400	49.0800	-2.289%	1,490,153	+63.203%
2025-08-21	48.7000	50.250000	48.2900	50.2300	+2.762%	1,340,084	+59.466%
2025-08-20	48.9000	49.260000	48.2200	48.8800	-0.061%	1,765,442	+63.871%
2025-08-19	48.4900	49.600000	48.0258	48.9100	-0.224%	2,401,321	+63.770%
2025-08-18	50.9500	51.000000	48.9950	49.0200	-4.482%	2,998,628	+63.403%
2025-08-15	51.1600	51.660000	50.6000	51.3200	+0.274%	2,221,530	+56.080%
2025-08-14	49.9600	51.860000	49.7500	51.1800	+1.588%	2,026,689	+56.506%
2025-08-13	49.6000	50.510000	49.1050	50.3800	+2.628%	2,222,426	+58.992%
2025-08-12	48.5100	49.139900	47.3650	49.0900	+1.762%	2,138,721	+63.170%
2025-08-11	46.4900	48.300000	46.2850	48.2400	+3.564%	2,335,558	+66.045%
2025-08-08	45.6400	47.240000	45.3950	46.5800	+1.371%	2,570,167	+71.962%
2025-08-07	44.4900	46.150000	44.1000	45.9500	+2.544%	2,662,338	+74.320%
2025-08-06	44.5000	45.850000	42.0901	44.8100	-8.941%	14,108,166	+78.755%
2025-08-05	47.4500	49.770000	47.0050	49.2100	+3.058%	5,690,941	+62.772%
2025-08-04	47.6900	48.200000	47.2100	47.7500	+0.802%	2,488,508	+67.749%
2025-08-01	46.5000	48.030000	46.3050	47.3700	+0.212%	2,215,621	+69.094%
2025-07-31	45.6300	48.065000	45.5550	47.2700	+3.617%	2,820,759	+69.452%
2025-07-30	46.2650	46.770000	45.1058	45.6200	-1.511%	1,683,555	+75.581%
2025-07-29	46.5300	46.830000	45.9200	46.3200	+0.195%	1,462,008	+72.927%
2025-07-28	46.5800	47.110000	46.0900	46.2300	-0.151%	2,054,083	+73.264%
2025-07-25	45.6100	46.410000	45.2732	46.3000	+1.402%	1,508,946	+73.002%
2025-07-24	46.0600	46.767608	45.5000	45.6600	-1.147%	1,594,544	+75.427%
2025-07-23	46.0000	47.045000	45.3600	46.1900	+0.918%	2,086,248	+73.414%
2025-07-22	45.8700	46.390000	45.2900	45.7700	-0.283%	2,108,972	+75.005%
2025-07-21	47.3400	47.400000	45.8100	45.9000	-1.312%	2,360,979	+74.510%
2025-07-18	47.0500	47.360000	46.1350	46.5100	-0.492%	2,139,157	+72.221%
2025-07-17	47.0200	47.480000	46.5900	46.7400	-0.764%	1,254,920	+71.374%
2025-07-16	47.2900	47.660000	46.7002	47.1000	+0.287%	2,586,742	+70.064%
2025-07-15	48.1900	48.415300	46.6300	46.9650	-1.520%	2,416,728	+70.553%
2025-07-14	47.3415	48.680900	46.7950	47.6900	+2.625%	3,861,152	+67.960%
2025-07-11	45.9800	46.760000	45.7291	46.4700	+0.432%	2,187,986	+72.369%
2025-07-10	46.0900	46.800000	45.9300	46.2700	+0.631%	2,424,941	+73.114%
2025-07-09	44.2550	46.429900	43.9100	45.9800	+6.460%	4,634,012	+74.206%
2025-07-08	43.6800	44.030000	43.1500	43.1900	-0.713%	2,007,086	+85.460%
2025-07-07	43.7700	43.770000	42.9500	43.5000	-1.114%	2,540,757	+84.138%
2025-07-03	42.6300	44.070000	42.2850	43.9900	+2.708%	2,459,721	+82.087%
2025-07-02	42.4200	43.155000	42.1200	42.8300	+0.117%	2,641,701	+87.018%
2025-07-01	43.0000	43.040000	41.8000	42.7800	-0.926%	2,782,213	+87.237%
2025-06-30	45.1300	45.230000	42.9400	43.1800	-3.745%	5,468,684	+85.503%
2025-06-27	45.1800	45.480000	44.2001	44.8600	-0.576%	8,453,206	+78.556%
2025-06-26	44.9500	45.130000	43.7800	45.1200	+1.667%	2,587,492	+77.527%
2025-06-25	44.7800	45.180000	43.4800	44.3800	-0.157%	3,185,920	+80.487%
2025-06-24	42.5900	44.750000	42.2900	44.4500	+5.394%	3,815,588	+80.202%
2025-06-23	41.3200	42.200000	41.3000	42.1750	+1.066%	2,589,740	+89.923%
2025-06-20	40.4100	41.935000	40.1900	41.7300	+4.325%	5,525,995	+91.948%
2025-06-18	40.3400	41.710000	39.6500	40.0000	-0.175%	3,259,565	+100.250%
2025-06-17	41.0700	41.120000	39.9000	40.0700	-2.601%	3,680,635	+99.900%
2025-06-16	39.9500	41.355000	39.6300	41.1400	+3.419%	2,864,753	+94.701%
2025-06-13	38.9600	39.815000	38.5746	39.7800	+0.328%	2,644,773	+101.357%
2025-06-12	39.0000	39.970000	38.7600	39.6500	+1.536%	1,738,783	+102.018%
2025-06-11	40.1000	40.380000	39.0000	39.0500	-2.594%	2,231,920	+105.122%
2025-06-10	39.1000	40.400000	39.1000	40.0900	+2.716%	2,708,783	+99.800%
2025-06-09	39.4600	39.850000	38.6900	39.0300	+1.062%	2,923,025	+105.227%
2025-06-06	38.9100	39.670000	38.2650	38.6200	+0.730%	2,682,540	+107.405%
2025-06-05	38.0700	38.740000	37.6900	38.3400	+0.842%	2,261,141	+108.920%
2025-06-04	37.7400	39.110000	37.5700	38.0200	+1.333%	3,503,179	+110.679%
2025-06-03	35.4900	37.870000	35.1450	37.5200	+5.809%	3,079,855	+113.486%
2025-06-02	34.5200	35.520000	34.1303	35.4600	+3.533%	2,328,658	+125.888%
2025-05-30	33.0900	34.730000	32.3700	34.2500	+2.637%	2,965,052	+133.869%
2025-05-29	32.5600	33.390000	31.7700	33.3700	+3.441%	2,623,256	+140.036%
2025-05-28	33.1400	33.400000	32.1600	32.2600	-2.538%	2,475,227	+148.295%
2025-05-27	33.9300	33.930000	32.9700	33.1000	-0.720%	1,573,475	+141.994%
2025-05-23	32.4800	33.425000	32.3000	33.3400	+1.122%	2,047,184	+140.252%
2025-05-22	32.7200	33.250000	32.3920	32.9700	+0.396%	1,349,176	+142.948%
2025-05-21	33.3600	33.680000	32.5100	32.8400	-2.581%	1,674,906	+143.910%
2025-05-20	33.4600	34.435000	33.0300	33.7100	+0.059%	2,230,285	+137.615%
2025-05-19	33.4300	33.899900	32.6950	33.6900	-0.443%	2,392,561	+137.756%
2025-05-16	33.8200	34.159900	33.5700	33.8400	+0.296%	2,618,489	+136.702%
2025-05-15	33.7400	34.015000	33.2400	33.7400	+0.238%	2,199,372	+137.404%
2025-05-14	33.3300	34.050000	32.9000	33.6600	+1.203%	3,140,835	+137.968%
2025-05-13	34.7250	34.840000	33.2100	33.2600	-6.783%	6,480,157	+140.830%
2025-05-12	34.5350	36.110000	34.2600	35.6800	+4.419%	3,253,179	+124.496%
2025-05-09	35.4300	35.600000	34.1500	34.1700	-1.951%	1,789,087	+134.416%
2025-05-08	35.6250	35.750000	33.9200	34.8500	-2.708%	5,320,197	+129.842%
2025-05-07	36.9400	37.025000	35.4400	35.8200	-3.032%	3,728,396	+123.618%
2025-05-06	37.8400	38.005000	36.2100	36.9400	-3.349%	4,393,298	+116.838%
2025-05-05	38.7300	38.730000	37.7600	38.2200	-0.907%	2,121,339	+109.576%
2025-05-02	38.8500	39.159900	38.1200	38.5700	+0.443%	3,168,030	+107.674%
2025-05-01	38.2900	38.615000	36.8500	38.4000	+0.104%	4,725,231	+108.594%
2025-04-30	38.6100	39.540000	37.2400	38.3600	+5.327%	10,839,940	+108.811%
2025-04-29	36.0500	37.050000	35.6700	36.4200	+1.477%	4,483,007	+119.934%
2025-04-28	36.4500	36.900000	34.6700	35.8900	-1.143%	3,256,630	+123.182%
2025-04-25	35.2000	36.350000	35.1300	36.3050	+0.959%	1,287,813	+120.631%
2025-04-24	35.1400	35.990000	34.7100	35.9600	+2.072%	1,536,736	+122.747%
2025-04-23	35.3000	36.110000	34.9200	35.2300	+3.072%	3,309,335	+127.363%
2025-04-22	34.1700	34.520000	33.5500	34.1800	+1.999%	1,721,715	+134.348%
2025-04-21	33.6800	34.290000	33.2100	33.5100	-1.063%	1,498,928	+139.033%
2025-04-17	33.5400	34.300000	33.3700	33.8700	+0.059%	1,410,669	+136.492%
2025-04-16	34.2400	34.490000	33.1000	33.8500	-1.139%	2,438,683	+136.632%
2025-04-15	34.5800	35.158800	33.8400	34.2400	-1.750%	1,647,445	+133.937%
2025-04-14	34.5000	35.030000	33.5827	34.8500	+2.772%	1,855,323	+129.842%
2025-04-11	32.2800	34.080000	31.9000	33.9100	+4.952%	2,149,730	+136.214%
2025-04-10	32.0100	32.880000	30.0800	32.3100	-1.734%	3,502,170	+147.911%
2025-04-09	29.6300	33.280000	28.3250	32.8800	+9.091%	5,599,506	+143.613%
2025-04-08	32.0800	32.770000	29.4350	30.1400	-1.728%	3,540,077	+165.760%
2025-04-07	29.5200	32.290000	28.8600	30.6700	-2.231%	4,063,891	+161.167%
2025-04-04	33.3650	33.885000	30.8600	31.3700	-7.925%	4,015,230	+155.339%
2025-04-03	33.3000	34.860000	33.3000	34.0700	-1.589%	2,415,334	+135.104%
2025-04-02	32.8900	34.740000	32.8300	34.6200	+4.846%	1,967,412	+131.369%
2025-04-01	33.8500	34.500000	32.8400	33.0200	-4.484%	3,045,379	+142.580%
2025-03-31	35.2400	35.370000	33.8500	34.5700	-1.538%	2,652,076	+131.704%
2025-03-28	35.9800	36.400000	34.9700	35.1100	-3.544%	1,191,492	+128.140%
2025-03-27	36.4700	37.060000	36.0300	36.4000	+0.831%	1,705,973	+120.055%
2025-03-26	36.7400	36.840000	35.7700	36.1000	-1.742%	1,588,513	+121.884%
2025-03-25	37.2900	37.570000	36.5200	36.7400	-1.290%	3,253,627	+118.019%
2025-03-24	35.1000	37.940000	34.8000	37.2200	+7.046%	4,319,413	+115.207%
2025-03-21	33.3900	35.090000	33.0900	34.7700	+2.536%	3,390,635	+130.371%
2025-03-20	33.5200	34.609500	33.0450	33.9100	+0.474%	2,252,249	+136.214%
2025-03-19	32.2400	33.810000	32.0400	33.7500	+4.846%	2,019,300	+137.333%
2025-03-18	31.8100	32.650000	31.5000	32.1900	-2.484%	1,886,814	+148.835%
2025-03-17	32.9800	33.440000	32.3300	33.0100	+0.121%	1,616,288	+142.654%
2025-03-14	32.5900	33.450000	32.4200	32.9700	+2.043%	1,531,253	+142.948%
2025-03-13	32.3700	32.820000	31.8500	32.3100	-0.859%	2,890,917	+147.911%
2025-03-12	32.3900	33.190000	32.3900	32.5900	+0.773%	2,652,024	+145.781%
2025-03-11	31.3800	32.655000	31.3400	32.3400	+2.994%	3,057,833	+147.681%
2025-03-10	31.2500	31.690000	30.5450	31.4000	-0.538%	2,973,961	+155.096%
2025-03-07	32.1200	32.640000	31.2200	31.5700	-2.048%	3,249,751	+153.722%
2025-03-06	32.5000	33.450000	31.6900	32.2300	-7.835%	5,732,826	+148.526%
2025-03-05	33.7700	35.200000	33.5700	34.9700	+4.264%	2,320,832	+129.053%
2025-03-04	32.7200	33.920000	31.6900	33.5400	+1.606%	2,976,527	+138.819%
2025-03-03	34.5400	35.000000	32.3200	33.0100	-5.415%	3,266,613	+142.654%
2025-02-28	33.8000	34.985000	33.4500	34.9000	+1.898%	2,380,835	+129.513%
2025-02-27	33.4500	35.020000	33.3600	34.2500	+2.392%	3,944,003	+133.869%
2025-02-26	34.7300	35.005000	33.0400	33.4500	-2.620%	8,934,244	+139.462%
2025-02-25	34.1800	35.460000	32.5000	34.3500	-5.241%	6,743,208	+133.188%
2025-02-24	36.7800	37.500000	35.5300	36.2500	-1.628%	1,707,259	+120.966%
2025-02-21	37.9400	38.050000	36.3850	36.8500	+0.122%	2,421,592	+117.368%
2025-02-20	39.4000	39.470000	35.3600	36.8050	+1.419%	7,178,696	+117.633%
2025-02-19	35.4100	36.590000	35.4100	36.2900	+2.254%	4,159,308	+120.722%
2025-02-18	35.0000	36.070000	33.8600	35.4900	+1.691%	3,727,822	+125.697%
2025-02-14	31.6300	34.990000	31.6300	34.9000	+10.583%	3,353,747	+129.513%
2025-02-13	32.2900	32.640000	31.2200	31.5600	-1.221%	1,698,216	+153.802%
2025-02-12	30.5000	32.010000	30.5000	31.9500	+2.667%	1,277,985	+150.704%
2025-02-11	31.5600	32.105600	31.0200	31.1200	-2.015%	1,638,121	+157.391%
2025-02-10	31.9200	32.990000	31.6800	31.7600	-0.283%	1,598,228	+152.204%

.dark-mode .FLs7Kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLs7Kv{ color: #333333; background-color: white; border: 2px solid #333333; }BBIOBridgeBio Pharma, Inc. Common Stockstock NASDAQ

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ