Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgebio Pharma Inc (NQ: BBIO )

27.74 +0.71 (+2.63%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.75 41.80 40.31 40.37 1,355,376 -1.44(-3.44%)
Dec 28, 2023 43.77 44.32 41.12 41.81 2,264,700 -2.08(-4.74%)
Dec 27, 2023 42.31 43.95 41.31 43.89 1,825,603 +1.90(+4.52%)
Dec 26, 2023 41.82 42.25 41.29 41.99 1,469,974 +0.93(+2.26%)
Dec 22, 2023 39.55 41.60 39.04 41.06 2,138,856 +2.27(+5.85%)
Dec 21, 2023 38.49 39.13 37.60 38.79 3,396,948 +0.59(+1.54%)
Dec 20, 2023 40.02 40.76 38.12 38.20 2,587,964 -2.02(-5.02%)
Dec 19, 2023 39.00 40.63 38.43 40.22 3,021,029 +1.78(+4.63%)
Dec 18, 2023 39.27 40.00 37.98 38.44 2,038,440 -0.93(-2.36%)
Dec 15, 2023 36.12 39.54 35.94 39.37 5,958,267 +3.46(+9.64%)
Dec 14, 2023 36.09 36.18 34.17 35.91 2,191,299 +0.71(+2.02%)
Dec 13, 2023 33.40 35.26 32.89 35.20 1,618,159 +1.72(+5.14%)
Dec 12, 2023 33.01 33.67 32.19 33.48 700,498 +0.62(+1.89%)
Dec 11, 2023 32.53 32.93 31.54 32.86 994,069 +0.34(+1.05%)
Dec 08, 2023 34.00 34.49 32.16 32.52 1,364,398 -1.09(-3.24%)
Dec 07, 2023 32.56 33.70 32.50 33.61 1,377,130 +1.20(+3.70%)
Dec 06, 2023 31.90 33.00 31.32 32.41 1,918,659 +0.81(+2.56%)
Dec 05, 2023 31.70 32.20 30.84 31.60 984,331 -0.34(-1.06%)
Dec 04, 2023 30.71 32.42 30.37 31.94 1,729,618 +1.00(+3.23%)
Dec 01, 2023 28.50 30.98 27.74 30.94 1,430,223 +2.23(+7.77%)
Nov 30, 2023 28.79 29.68 28.31 28.71 1,324,258 +0.24(+0.84%)
Nov 29, 2023 28.94 29.70 28.37 28.47 1,529,111 -0.37(-1.28%)
Nov 28, 2023 29.63 30.01 28.39 28.84 1,310,848 -0.95(-3.19%)
Nov 27, 2023 29.52 30.16 28.76 29.79 1,408,554 +0.21(+0.71%)
Nov 24, 2023 29.19 29.95 29.19 29.58 398,804 +0.08(+0.27%)
Nov 22, 2023 28.86 29.50 28.20 29.50 989,492 +1.19(+4.20%)
Nov 21, 2023 28.66 29.03 28.05 28.31 1,034,308 -0.93(-3.18%)
Nov 20, 2023 29.20 30.10 28.79 29.24 901,632 -0.01(-0.03%)
Nov 17, 2023 29.11 29.60 28.44 29.25 1,610,331 +0.39(+1.35%)
Nov 16, 2023 29.54 29.64 28.45 28.86 1,043,722 -0.66(-2.24%)
Nov 15, 2023 28.93 30.89 28.80 29.52 1,867,407 +0.04(+0.14%)
Nov 14, 2023 29.21 29.99 28.79 29.48 1,332,086 +1.96(+7.12%)
Nov 13, 2023 27.26 27.84 26.14 27.52 1,052,698 +0.42(+1.55%)
Nov 10, 2023 27.15 27.27 26.41 27.10 994,719 +0.03(+0.11%)
Nov 09, 2023 29.56 29.58 26.96 27.07 1,117,772 -2.32(-7.89%)
Nov 08, 2023 29.46 29.74 28.57 29.39 982,574 +0.00(+0.00%)
Nov 07, 2023 28.79 29.43 28.20 29.39 2,024,938 +1.51(+5.42%)
Nov 06, 2023 29.00 29.10 27.68 27.88 1,159,198 -0.95(-3.30%)
Nov 03, 2023 27.57 29.04 27.28 28.83 2,227,265 +1.91(+7.10%)
Nov 02, 2023 26.77 27.60 26.35 26.92 1,546,044 +0.27(+1.01%)
Nov 01, 2023 25.84 26.76 25.84 26.65 1,024,917 +0.61(+2.34%)
Oct 31, 2023 25.25 26.25 24.75 26.04 915,023 +0.53(+2.08%)
Oct 30, 2023 24.80 26.00 24.80 25.51 1,064,259 +1.07(+4.38%)
Oct 27, 2023 25.18 25.44 24.39 24.44 1,131,600 -0.63(-2.51%)
Oct 26, 2023 24.48 25.49 24.13 25.07 808,719 +0.64(+2.62%)
Oct 25, 2023 24.67 25.12 24.12 24.43 1,040,363 -0.64(-2.55%)
Oct 24, 2023 25.63 25.69 24.72 25.07 1,532,056 +0.83(+3.42%)
Oct 23, 2023 24.29 24.76 23.62 24.24 1,490,968 -0.33(-1.34%)
Oct 20, 2023 24.65 25.25 24.42 24.57 938,580 -0.11(-0.45%)
Oct 19, 2023 26.20 26.20 24.46 24.68 1,052,916 -1.40(-5.37%)
Oct 18, 2023 26.62 26.62 25.71 26.08 952,627 -0.70(-2.61%)
Oct 17, 2023 25.64 26.94 25.64 26.78 1,167,502 +0.87(+3.36%)
Oct 16, 2023 25.88 26.44 25.51 25.91 720,590 -0.17(-0.65%)
Oct 13, 2023 24.91 26.34 24.46 26.08 1,385,045 +1.38(+5.59%)
Oct 12, 2023 26.46 26.46 24.63 24.70 1,603,921 -1.95(-7.32%)
Oct 11, 2023 26.79 27.27 25.96 26.65 1,122,032 +0.11(+0.41%)
Oct 10, 2023 25.60 27.01 25.53 26.54 1,578,146 +0.93(+3.63%)
Oct 09, 2023 25.26 25.64 24.32 25.61 1,103,005 +0.35(+1.39%)
Oct 06, 2023 24.25 25.44 24.01 25.26 1,636,895 +0.61(+2.47%)
Oct 05, 2023 23.89 24.98 23.67 24.65 1,244,237 +0.63(+2.62%)
Oct 04, 2023 25.18 25.25 23.76 24.02 2,618,679 -1.41(-5.54%)
Oct 03, 2023 25.41 25.77 25.05 25.43 1,159,624 +0.02(+0.08%)
Oct 02, 2023 26.22 26.39 25.10 25.41 1,648,190 -0.96(-3.64%)
Sep 29, 2023 27.18 27.39 26.07 26.37 1,540,347 -0.76(-2.80%)
Sep 28, 2023 26.22 27.13 25.97 27.13 1,095,707 +0.79(+3.00%)
Sep 27, 2023 26.86 27.32 25.94 26.34 1,804,935 -0.24(-0.90%)
Sep 26, 2023 27.25 27.95 26.55 26.58 1,466,158 -0.50(-1.85%)
Sep 25, 2023 27.65 26.99 26.88 27.08 2,859,386 -0.19(-0.70%)
Sep 22, 2023 27.22 27.61 26.82 27.27 1,248,231 +0.30(+1.11%)
Sep 21, 2023 27.40 27.50 26.56 26.97 1,129,707 -0.76(-2.74%)
Sep 20, 2023 28.43 28.43 27.54 27.73 1,223,984 -0.41(-1.46%)
Sep 19, 2023 28.50 28.83 28.03 28.14 789,055 -0.40(-1.40%)
Sep 18, 2023 29.25 29.77 28.39 28.54 1,295,381 -0.59(-2.03%)
Sep 15, 2023 28.89 29.50 28.68 29.13 4,598,999 -0.49(-1.65%)
Sep 14, 2023 28.62 30.15 28.37 29.62 2,248,573 +1.32(+4.66%)
Sep 13, 2023 28.55 29.11 27.32 28.30 4,785,998 -0.25(-0.88%)
Sep 12, 2023 28.40 29.34 28.16 28.55 1,216,762 +0.02(+0.07%)
Sep 11, 2023 28.47 28.70 27.91 28.53 1,286,925 +0.12(+0.42%)
Sep 08, 2023 28.80 28.97 28.33 28.41 887,754 -0.42(-1.46%)
Sep 07, 2023 29.10 29.33 28.36 28.83 1,284,805 -0.66(-2.24%)
Sep 06, 2023 29.79 30.45 29.22 29.49 1,882,429 -0.13(-0.44%)
Sep 05, 2023 30.00 30.57 29.27 29.62 1,602,085 -0.96(-3.14%)
Sep 01, 2023 30.20 30.75 29.73 30.58 1,267,829 +0.67(+2.24%)
Aug 31, 2023 30.52 30.59 29.77 29.91 1,329,518 -0.49(-1.61%)
Aug 30, 2023 30.75 31.19 30.15 30.40 2,120,438 -0.12(-0.39%)
Aug 29, 2023 28.85 30.55 28.52 30.52 1,462,630 +1.85(+6.45%)
Aug 28, 2023 30.52 30.77 28.00 28.67 4,700,677 -1.01(-3.40%)
Aug 25, 2023 28.28 29.79 28.14 29.68 2,454,069 +1.60(+5.70%)
Aug 24, 2023 28.58 28.85 28.05 28.08 1,556,949 -0.51(-1.78%)
Aug 23, 2023 28.64 29.23 28.52 28.59 1,075,101 +0.25(+0.88%)
Aug 22, 2023 28.72 28.87 27.57 28.34 1,871,627 -0.26(-0.91%)
Aug 21, 2023 28.50 29.48 28.08 28.60 1,915,164 -0.12(-0.42%)
Aug 18, 2023 27.95 29.58 27.75 28.72 1,895,448 +0.31(+1.09%)
Aug 17, 2023 29.50 29.92 28.05 28.41 2,719,496 -1.39(-4.66%)
Aug 16, 2023 30.35 30.54 29.52 29.80 2,266,373 -0.66(-2.17%)
Aug 15, 2023 31.45 31.45 30.25 30.46 1,460,731 -1.09(-3.45%)
Aug 14, 2023 30.72 31.71 30.45 31.55 1,288,563 +0.48(+1.54%)
Aug 11, 2023 32.29 32.37 30.71 31.07 1,239,388 -1.32(-4.08%)
Aug 10, 2023 31.62 32.43 31.10 32.39 1,643,932 +0.72(+2.27%)
Aug 09, 2023 31.63 32.57 31.57 31.67 1,126,908 -0.59(-1.83%)
Aug 08, 2023 30.82 32.38 30.67 32.26 1,588,700 +1.30(+4.20%)
Aug 07, 2023 31.34 31.41 30.25 30.96 2,874,550 -0.29(-0.93%)
Aug 04, 2023 32.73 32.99 31.24 31.25 1,498,077 -0.85(-2.65%)
Aug 03, 2023 31.85 32.80 31.12 32.10 2,255,419 +0.10(+0.31%)
Aug 02, 2023 33.85 34.62 31.84 32.00 2,689,356 -2.27(-6.62%)
Aug 01, 2023 34.38 35.29 33.68 34.27 2,228,235 -0.74(-2.11%)
Jul 31, 2023 34.52 35.74 34.30 35.01 2,535,765 +0.59(+1.71%)
Jul 28, 2023 32.79 34.93 32.10 34.42 2,929,219 +2.29(+7.13%)
Jul 27, 2023 32.44 32.74 31.59 32.13 2,018,428 -0.28(-0.86%)
Jul 26, 2023 32.86 33.58 31.90 32.41 2,089,417 -0.16(-0.49%)
Jul 25, 2023 33.17 33.61 32.02 32.57 2,276,876 -0.67(-2.02%)
Jul 24, 2023 34.22 34.32 33.12 33.24 3,263,781 -0.89(-2.61%)
Jul 21, 2023 35.08 35.48 33.85 34.13 2,817,578 -0.36(-1.04%)
Jul 20, 2023 34.00 35.16 33.22 34.49 4,876,085 +0.03(+0.09%)
Jul 19, 2023 32.31 34.90 32.31 34.46 6,123,930 +1.94(+5.97%)
Jul 18, 2023 32.08 36.36 31.72 32.52 18,195,706 +0.48(+1.50%)
Jul 17, 2023 26.76 34.28 26.29 32.04 47,266,756 +13.82(+75.85%)
Jul 14, 2023 17.30 18.29 16.79 18.22 2,896,209 +0.91(+5.26%)
Jul 13, 2023 18.13 18.33 17.23 17.31 2,704,038 -0.74(-4.10%)
Jul 12, 2023 18.20 18.75 17.81 18.05 2,436,459 +0.24(+1.35%)
Jul 11, 2023 17.39 17.88 17.19 17.81 2,157,019 +0.45(+2.59%)
Jul 10, 2023 16.79 17.68 16.62 17.36 2,042,931 +0.47(+2.78%)
Jul 07, 2023 16.98 17.62 16.82 16.89 1,432,541 -0.11(-0.65%)
Jul 06, 2023 17.25 17.47 16.75 17.00 1,641,488 -0.49(-2.80%)
Jul 05, 2023 16.90 17.66 16.61 17.49 1,960,525 +0.14(+0.81%)
Jul 03, 2023 17.43 18.04 17.09 17.35 875,525 +0.15(+0.87%)
Jun 30, 2023 17.13 17.56 16.75 17.20 1,550,549 +0.21(+1.24%)
Jun 29, 2023 18.01 18.18 16.72 16.99 3,521,016 -1.02(-5.66%)
Jun 28, 2023 16.29 18.04 16.18 18.01 2,658,653 +1.72(+10.56%)
Jun 27, 2023 15.61 16.33 15.36 16.29 1,179,593 +0.80(+5.16%)
Jun 26, 2023 15.60 15.75 15.35 15.49 1,284,068 -0.17(-1.09%)
Jun 23, 2023 15.89 16.12 15.63 15.66 2,385,007 -0.48(-2.97%)
Jun 22, 2023 16.69 16.69 15.87 16.14 1,959,254 -0.61(-3.64%)
Jun 21, 2023 16.43 16.80 15.82 16.75 1,813,888 +0.23(+1.39%)
Jun 20, 2023 14.85 16.62 14.78 16.52 3,180,193 +1.51(+10.06%)
Jun 16, 2023 15.63 15.80 14.80 15.01 7,912,894 -0.51(-3.29%)
Jun 15, 2023 16.60 15.52 2,021,640 +2.00(+14.79%)
May 08, 2023 14.17 14.28 13.45 13.52 2,230,049 -0.16(-1.17%)
May 05, 2023 13.14 13.76 13.00 13.68 1,476,548 +0.20(+1.48%)
May 04, 2023 14.22 14.49 13.21 13.48 2,112,370 -0.92(-6.39%)
May 03, 2023 14.05 14.63 13.63 14.40 1,849,853 +0.44(+3.15%)
May 02, 2023 14.27 14.27 13.51 13.96 2,205,101 -0.38(-2.65%)
May 01, 2023 14.51 14.97 14.20 14.34 1,219,902 -0.18(-1.24%)
Apr 28, 2023 14.12 14.73 13.87 14.52 1,346,823 +0.33(+2.33%)
Apr 27, 2023 14.39 14.59 13.90 14.19 1,266,063 -0.10(-0.70%)
Apr 26, 2023 14.77 14.94 14.10 14.29 1,293,318 -0.37(-2.52%)
Apr 25, 2023 15.18 15.40 14.46 14.66 1,282,002 -0.55(-3.62%)
Apr 24, 2023 15.83 15.83 14.87 15.21 1,506,697 -0.67(-4.22%)
Apr 21, 2023 16.53 16.70 15.52 15.88 1,734,310 -0.59(-3.58%)
Apr 20, 2023 16.39 16.84 16.14 16.47 2,092,112 -0.21(-1.26%)
Apr 19, 2023 16.19 16.95 15.60 16.68 3,841,251 +1.53(+10.10%)
Apr 18, 2023 15.10 15.23 14.45 15.15 2,177,186 +0.12(+0.80%)
Apr 17, 2023 14.79 15.69 14.76 15.03 1,558,867 +0.29(+1.97%)
Apr 14, 2023 15.49 15.55 14.41 14.74 1,736,387 -0.92(-5.87%)
Apr 13, 2023 15.58 16.09 15.54 15.66 1,491,458 +0.48(+3.16%)
Apr 12, 2023 15.45 15.85 15.10 15.18 1,312,248 -0.18(-1.17%)
Apr 11, 2023 15.04 15.39 14.74 15.36 1,520,062 +0.31(+2.06%)
Apr 10, 2023 15.34 15.53 14.83 15.05 2,500,348 -0.56(-3.59%)
Apr 06, 2023 15.56 15.85 15.24 15.61 1,718,539 +0.08(+0.52%)
Apr 05, 2023 15.49 15.79 15.20 15.53 1,883,084 -0.06(-0.38%)
Apr 04, 2023 16.69 16.80 15.29 15.59 2,273,523 -0.98(-5.91%)
Apr 03, 2023 16.56 17.20 16.21 16.57 2,273,570 -0.01(-0.06%)
Mar 31, 2023 17.32 17.80 16.41 16.58 2,585,481 -0.57(-3.32%)
Mar 30, 2023 17.12 17.80 16.41 17.15 3,475,708 -0.41(-2.33%)
Mar 29, 2023 15.11 18.90 15.06 17.56 11,664,119 +2.53(+16.83%)
Mar 28, 2023 14.30 15.75 14.25 15.03 1,956,512 +0.71(+4.96%)
Mar 27, 2023 15.43 15.43 14.00 14.32 5,902,067 -0.58(-3.89%)
Mar 24, 2023 13.60 14.90 11.75 14.90 9,503,427 +1.32(+9.72%)
Mar 23, 2023 12.92 13.65 12.28 13.58 3,368,810 +0.74(+5.76%)
Mar 22, 2023 13.57 13.64 12.81 12.84 1,668,868 -0.62(-4.61%)
Mar 21, 2023 13.83 13.98 13.10 13.46 1,893,991 -0.54(-3.86%)
Mar 20, 2023 13.71 14.35 13.64 14.00 1,585,864 +0.45(+3.32%)
Mar 17, 2023 13.75 13.93 13.26 13.55 7,176,731 -0.26(-1.88%)
Mar 16, 2023 14.20 14.31 13.71 13.81 2,088,522 -0.44(-3.09%)
Mar 15, 2023 14.48 14.64 13.86 14.25 1,883,670 -0.32(-2.20%)
Mar 14, 2023 14.52 14.67 14.00 14.57 2,243,326 +0.04(+0.28%)
Mar 13, 2023 13.99 14.87 13.67 14.53 2,903,278 +0.47(+3.34%)
Mar 10, 2023 15.20 15.27 13.86 14.06 4,699,056 -1.37(-8.88%)
Mar 09, 2023 16.60 16.60 15.24 15.43 3,715,639 -0.97(-5.91%)
Mar 08, 2023 17.77 17.83 15.50 16.40 13,516,336 -2.15(-11.59%)
Mar 07, 2023 16.75 19.95 16.65 18.55 13,029,001 +2.03(+12.29%)
Mar 06, 2023 17.99 19.39 16.28 16.52 30,478,592 +5.65(+51.98%)
Mar 03, 2023 10.98 11.18 10.79 10.87 2,068,756 -0.01(-0.09%)
Mar 02, 2023 11.12 11.19 10.57 10.88 1,773,537 -0.41(-3.63%)
Mar 01, 2023 11.44 11.59 10.94 11.29 1,677,593 -0.13(-1.14%)
Feb 28, 2023 11.40 11.82 11.31 11.42 1,791,884 -0.16(-1.38%)
Feb 27, 2023 11.98 12.28 11.44 11.58 1,369,315 -0.07(-0.60%)
Feb 24, 2023 11.56 11.88 11.09 11.65 1,914,892 -0.02(-0.17%)
Feb 23, 2023 11.99 12.19 10.87 11.67 2,346,931 -0.56(-4.58%)
Feb 22, 2023 12.01 12.48 11.77 12.23 1,897,069 +0.31(+2.60%)
Feb 21, 2023 12.98 13.09 11.76 11.92 2,460,587 -1.18(-9.01%)
Feb 17, 2023 12.65 13.11 12.04 13.10 2,019,924 +0.46(+3.64%)
Feb 16, 2023 11.95 13.05 11.80 12.64 2,738,542 +0.44(+3.61%)
Feb 15, 2023 11.89 12.23 11.75 12.20 2,018,255 +0.19(+1.58%)
Feb 14, 2023 11.43 12.20 11.22 12.01 1,237,038 +0.42(+3.62%)
Feb 13, 2023 11.41 11.92 11.01 11.59 937,922 +0.18(+1.58%)
Feb 10, 2023 11.30 11.47 10.95 11.41 1,974,580 +0.05(+0.44%)
Feb 09, 2023 11.49 11.75 11.35 11.36 1,316,333 -0.01(-0.09%)
Feb 08, 2023 11.79 11.87 11.30 11.37 1,781,174 -0.44(-3.73%)
Feb 07, 2023 11.40 11.85 11.18 11.81 1,544,546 +0.37(+3.23%)
Feb 06, 2023 10.94 11.74 10.70 11.44 2,282,653 +0.58(+5.34%)
Feb 03, 2023 10.76 11.26 10.55 10.86 1,709,642 -0.26(-2.34%)
Feb 02, 2023 10.00 11.51 9.875 11.12 3,171,794 +1.35(+13.82%)
Feb 01, 2023 9.310 10.00 9.090 9.770 1,629,341 +0.49(+5.28%)
Jan 31, 2023 9.100 9.375 8.990 9.280 1,107,580 +0.33(+3.69%)
Jan 30, 2023 8.980 9.045 8.540 8.950 1,467,431 -0.16(-1.76%)
Jan 27, 2023 8.750 9.260 8.750 9.110 975,126 +0.26(+2.94%)
Jan 26, 2023 9.250 9.389 8.580 8.850 1,104,419 -0.30(-3.28%)
Jan 25, 2023 9.380 9.490 8.980 9.150 970,717 -0.34(-3.58%)
Jan 24, 2023 8.410 9.585 8.410 9.490 1,956,419 +0.97(+11.38%)
Jan 23, 2023 8.290 8.765 8.290 8.520 1,584,176 +0.09(+1.07%)
Jan 20, 2023 8.320 8.440 8.130 8.430 1,111,234 +0.28(+3.44%)
Jan 19, 2023 8.340 8.375 7.940 8.150 1,002,910 -0.25(-2.98%)
Jan 18, 2023 8.830 8.950 8.360 8.400 1,007,079 -0.28(-3.23%)
Jan 17, 2023 8.700 8.850 8.315 8.680 974,532 -0.07(-0.80%)
Jan 13, 2023 8.520 9.145 8.520 8.750 1,767,874 +0.03(+0.34%)
Jan 12, 2023 8.060 8.745 7.775 8.720 1,367,599 +0.73(+9.14%)
Jan 11, 2023 7.660 8.170 7.450 7.990 1,332,553 +0.34(+4.44%)
Jan 10, 2023 7.350 7.700 7.240 7.650 1,425,562 +0.20(+2.68%)
Jan 09, 2023 7.510 7.800 7.310 7.450 1,690,919 +0.06(+0.81%)
Jan 06, 2023 7.710 7.710 7.140 7.390 1,378,194 -0.29(-3.78%)
Jan 05, 2023 7.770 7.900 7.370 7.680 1,377,411 -0.20(-2.54%)
Jan 04, 2023 7.260 7.895 7.245 7.880 1,380,265 +0.71(+9.90%)
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.