Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

26.20 -1.79 (-6.38%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 28.41 29.49 27.45 27.99 1,768,809 -1.26(-4.31%)
Jul 16, 2024 28.24 29.33 27.97 29.25 1,734,495 +1.41(+5.06%)
Jul 15, 2024 27.20 28.18 26.86 27.84 1,406,715 +0.72(+2.65%)
Jul 12, 2024 27.27 27.99 26.47 27.12 1,628,763 +0.23(+0.86%)
Jul 11, 2024 27.66 27.73 26.73 26.89 1,469,906 +0.34(+1.28%)
Jul 10, 2024 25.85 26.58 25.22 26.55 1,115,640 +0.85(+3.31%)
Jul 09, 2024 26.24 26.29 25.45 25.70 1,232,208 -0.44(-1.68%)
Jul 08, 2024 26.13 26.79 25.55 26.14 1,341,414 +0.38(+1.48%)
Jul 05, 2024 24.83 25.93 24.60 25.76 1,075,580 +0.76(+3.04%)
Jul 03, 2024 25.02 25.48 24.71 25.00 1,017,501 +0.09(+0.36%)
Jul 02, 2024 25.20 25.71 24.90 24.91 1,905,366 -0.29(-1.15%)
Jul 01, 2024 25.50 26.10 24.99 25.20 1,582,673 -0.13(-0.51%)
Jun 28, 2024 25.48 26.00 24.66 25.33 7,407,595 +0.13(+0.52%)
Jun 27, 2024 23.55 25.26 23.22 25.20 3,082,836 +1.64(+6.96%)
Jun 26, 2024 23.26 24.40 23.11 23.56 2,677,012 +0.18(+0.77%)
Jun 25, 2024 23.17 24.13 22.39 23.38 4,172,014 +0.38(+1.65%)
Jun 24, 2024 24.28 24.72 21.62 23.00 13,646,204 -4.36(-15.94%)
Jun 21, 2024 26.99 27.47 26.50 27.36 3,632,892 +0.31(+1.15%)
Jun 20, 2024 27.36 27.59 26.89 27.05 2,204,641 -0.56(-2.03%)
Jun 18, 2024 27.26 27.76 26.23 27.61 1,376,177 +0.38(+1.40%)
Jun 17, 2024 27.79 28.26 27.11 27.23 1,498,874 -0.63(-2.26%)
Jun 14, 2024 28.43 28.55 27.47 27.86 1,132,085 -1.14(-3.93%)
Jun 13, 2024 28.58 29.34 28.42 29.00 1,334,327 +0.32(+1.12%)
Jun 12, 2024 28.68 29.16 27.79 28.68 1,265,560 +1.20(+4.37%)
Jun 11, 2024 27.50 27.78 27.10 27.48 1,484,807 -0.35(-1.26%)
Jun 10, 2024 26.75 28.22 26.53 27.83 1,132,238 +0.78(+2.88%)
Jun 07, 2024 26.72 27.61 26.59 27.05 1,150,815 -0.07(-0.26%)
Jun 06, 2024 27.81 27.95 26.79 27.12 1,366,136 -0.88(-3.14%)
Jun 05, 2024 27.26 28.33 26.85 28.00 1,567,552 +0.87(+3.21%)
Jun 04, 2024 31.32 31.43 26.79 27.13 4,175,598 -1.85(-6.38%)
Jun 03, 2024 28.88 29.71 28.20 28.98 1,575,433 +0.97(+3.46%)
May 31, 2024 29.00 29.59 27.77 28.01 1,547,905 -0.84(-2.91%)
May 30, 2024 28.06 29.18 27.89 28.85 1,543,488 +1.24(+4.49%)
May 29, 2024 27.30 27.81 27.14 27.61 2,519,044 -0.21(-0.75%)
May 28, 2024 28.30 28.48 27.30 27.82 1,995,908 -0.12(-0.43%)
May 24, 2024 27.95 28.28 27.50 27.94 980,432 +0.18(+0.65%)
May 23, 2024 29.41 29.51 27.49 27.76 1,856,275 -1.51(-5.16%)
May 22, 2024 29.20 29.50 28.80 29.27 992,715 -0.01(-0.03%)
May 21, 2024 29.27 29.88 28.79 29.28 2,419,205 -0.24(-0.81%)
May 20, 2024 30.05 30.33 29.47 29.52 1,515,924 -0.57(-1.89%)
May 17, 2024 30.77 30.77 29.59 30.09 2,247,140 -0.95(-3.06%)
May 16, 2024 30.27 31.16 29.95 31.04 2,415,381 +1.07(+3.57%)
May 15, 2024 29.87 30.48 29.54 29.97 1,442,425 +1.02(+3.52%)
May 14, 2024 29.20 29.34 28.36 28.95 1,024,837 +0.45(+1.58%)
May 13, 2024 29.28 29.61 28.21 28.50 1,906,402 -0.60(-2.06%)
May 10, 2024 28.92 29.16 27.89 29.10 1,661,108 +0.37(+1.29%)
May 09, 2024 27.67 28.75 27.38 28.73 969,158 +1.03(+3.72%)
May 08, 2024 27.39 27.91 27.20 27.70 732,570 -0.09(-0.32%)
May 07, 2024 27.77 28.09 27.16 27.79 941,795 -0.30(-1.07%)
May 06, 2024 28.13 28.28 27.55 28.09 839,493 +0.26(+0.93%)
May 03, 2024 28.45 28.78 27.17 27.83 1,677,282 +0.09(+0.32%)
May 02, 2024 27.60 27.87 26.59 27.74 1,201,763 +0.71(+2.63%)
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.