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

Bridgebio Pharma Inc (NQ: BBIO )

24.95 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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.