Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.110 9.870 2,757,917 +0.83(+9.18%)
Jan 28, 2022 8.900 9.105 8.460 9.040 2,887,281 +0.09(+1.01%)
Jan 27, 2022 9.840 9.970 8.710 8.950 2,637,216 -0.79(-8.11%)
Jan 26, 2022 10.47 10.69 9.640 9.740 2,264,811 -0.51(-4.98%)
Jan 25, 2022 10.41 10.47 9.870 10.25 2,061,530 -0.23(-2.19%)
Jan 24, 2022 9.870 10.50 9.230 10.48 4,261,129 +0.18(+1.75%)
Jan 21, 2022 11.26 11.50 10.28 10.30 2,665,743 -1.16(-10.12%)
Jan 20, 2022 11.80 12.29 11.38 11.46 1,917,141 -0.24(-2.05%)
Jan 19, 2022 11.87 12.15 11.58 11.70 4,037,021 -0.06(-0.51%)
Jan 18, 2022 12.49 12.55 11.70 11.76 2,898,545 -0.99(-7.76%)
Jan 14, 2022 12.75 0 -0.24(-1.85%)
Jan 13, 2022 13.56 13.73 12.80 12.99 2,897,335 -0.61(-4.49%)
Jan 12, 2022 14.29 14.45 13.55 13.60 2,000,412 -0.70(-4.90%)
Jan 11, 2022 14.13 14.71 13.83 14.30 3,272,893 +0.09(+0.63%)
Jan 10, 2022 14.58 14.58 13.37 14.21 3,567,681 -0.44(-3.00%)
Jan 07, 2022 15.00 15.40 14.35 14.65 2,944,806 -0.27(-1.81%)
Jan 06, 2022 15.01 15.25 14.10 14.92 3,445,098 -0.01(-0.07%)
Jan 05, 2022 15.97 16.32 14.81 14.93 5,540,494 -1.36(-8.35%)
Jan 04, 2022 17.29 18.13 16.04 16.29 6,387,267 -0.87(-5.07%)
Jan 03, 2022 17.15 17.50 15.67 17.16 11,652,292 +0.48(+2.88%)
Dec 31, 2021 14.43 17.34 14.43 16.68 18,516,556 +2.13(+14.64%)
Dec 30, 2021 14.00 14.87 13.41 14.55 9,873,884 +0.36(+2.54%)
Dec 29, 2021 12.90 14.77 12.86 14.19 21,186,222 +0.76(+5.66%)
Dec 28, 2021 12.18 13.73 12.06 13.43 41,178,012 +1.91(+16.58%)
Dec 27, 2021 12.64 13.15 11.20 11.52 35,702,568 -29.10(-71.64%)
Dec 23, 2021 38.30 41.59 38.13 40.62 674,251 +2.24(+5.84%)
Dec 22, 2021 42.02 42.02 38.07 38.38 1,511,738 -3.98(-9.40%)
Dec 21, 2021 41.47 43.14 41.02 42.36 752,587 +0.92(+2.22%)
Dec 20, 2021 41.93 42.34 40.41 41.44 999,226 -1.21(-2.84%)
Dec 17, 2021 36.54 43.05 36.05 42.65 2,626,572 +5.60(+15.11%)
Dec 16, 2021 38.81 39.65 36.72 37.05 1,247,407 -1.73(-4.46%)
Dec 15, 2021 38.05 38.83 36.16 38.78 815,600 +0.62(+1.62%)
Dec 14, 2021 37.66 39.01 37.20 38.16 1,218,504 +0.13(+0.34%)
Dec 13, 2021 36.03 38.26 35.56 38.03 786,188 +1.84(+5.08%)
Dec 10, 2021 37.22 38.01 36.01 36.19 931,480 -1.03(-2.77%)
Dec 09, 2021 39.86 40.43 37.15 37.22 999,786 -3.06(-7.60%)
Dec 08, 2021 40.28 40.91 39.31 40.28 797,589 +0.37(+0.93%)
Dec 07, 2021 39.85 40.68 39.58 39.91 659,366 +0.56(+1.42%)
Dec 06, 2021 38.55 39.57 37.96 39.35 585,086 +0.73(+1.89%)
Dec 03, 2021 40.03 40.03 38.13 38.62 1,112,814 -1.41(-3.52%)
Dec 02, 2021 39.68 40.77 38.86 40.03 909,820 +0.47(+1.19%)
Dec 01, 2021 40.96 42.97 39.53 39.56 1,516,397 -0.94(-2.32%)
Nov 30, 2021 37.66 41.04 37.66 40.50 1,873,327 +2.46(+6.47%)
Nov 29, 2021 40.40 40.42 37.64 38.04 733,614 -1.51(-3.82%)
Nov 26, 2021 39.84 40.59 37.94 39.55 488,526 -1.19(-2.92%)
Nov 24, 2021 40.62 40.99 40.07 40.74 884,902 -0.20(-0.49%)
Nov 23, 2021 41.55 41.55 39.34 40.94 968,252 +0.31(+0.76%)
Nov 22, 2021 42.65 43.96 40.57 40.63 1,864,756 -2.02(-4.74%)
Nov 19, 2021 44.00 45.13 42.51 42.65 1,085,092 -2.24(-4.99%)
Nov 18, 2021 46.07 46.74 44.76 44.89 712,966 -1.21(-2.62%)
Nov 17, 2021 46.97 47.20 45.82 46.10 773,316 -1.15(-2.43%)
Nov 16, 2021 47.95 48.71 47.06 47.25 803,471 -0.91(-1.89%)
Nov 15, 2021 48.44 48.84 47.41 48.16 751,432 +0.28(+0.58%)
Nov 12, 2021 47.75 48.40 46.95 47.88 533,785 +0.00(+0.00%)
Nov 11, 2021 49.80 50.47 47.71 47.88 379,221 -1.43(-2.90%)
Nov 10, 2021 50.73 49.25 49.31 650,452 -1.70(-3.33%)
Nov 09, 2021 51.87 51.87 50.49 51.01 338,815 -0.61(-1.18%)
Nov 08, 2021 53.53 53.53 51.16 51.62 373,784 -1.79(-3.35%)
Nov 05, 2021 52.12 53.57 51.02 53.41 731,360 +1.91(+3.71%)
Nov 04, 2021 49.92 51.98 49.87 51.50 639,841 +1.49(+2.98%)
Nov 03, 2021 50.70 51.57 49.15 50.01 545,582 -1.04(-2.04%)
Nov 02, 2021 51.55 51.69 49.90 51.05 512,408 -0.78(-1.50%)
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.