Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

9.300 +0.350 (+3.91%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 7.780 7.859 7.100 7.170 1,546,051 -0.45(-5.91%)
Dec 30, 2022 7.450 7.630 7.270 7.620 1,239,400 +0.06(+0.79%)
Dec 29, 2022 6.800 7.960 6.792 7.560 1,746,547 +0.82(+12.17%)
Dec 28, 2022 6.840 7.010 6.640 6.740 1,487,756 -0.08(-1.17%)
Dec 27, 2022 7.820 7.840 6.735 6.820 1,485,990 -1.06(-13.45%)
Dec 23, 2022 8.270 8.330 7.780 7.880 1,215,281 -0.44(-5.29%)
Dec 22, 2022 8.090 8.359 7.770 8.320 1,936,619 +0.06(+0.73%)
Dec 21, 2022 8.360 8.610 8.100 8.260 1,117,610 +0.00(+0.00%)
Dec 20, 2022 8.480 8.660 8.220 8.260 1,354,474 -0.28(-3.28%)
Dec 19, 2022 9.050 9.250 8.410 8.540 1,123,740 -0.72(-7.78%)
Dec 16, 2022 8.760 9.410 8.680 9.260 1,596,100 +0.35(+3.93%)
Dec 15, 2022 9.390 9.430 8.770 8.910 1,098,362 -0.64(-6.70%)
Dec 14, 2022 9.320 9.750 9.230 9.550 841,428 +0.21(+2.25%)
Dec 13, 2022 9.570 9.690 8.830 9.340 896,092 +0.21(+2.30%)
Dec 12, 2022 8.930 9.150 8.640 9.130 821,856 +0.24(+2.70%)
Dec 09, 2022 9.490 9.550 8.890 8.890 868,753 -0.65(-6.81%)
Dec 08, 2022 9.200 9.660 9.050 9.540 663,288 +0.29(+3.14%)
Dec 07, 2022 9.330 9.570 9.055 9.250 743,471 -0.10(-1.07%)
Dec 06, 2022 9.160 9.490 8.900 9.350 896,002 +0.18(+1.96%)
Dec 05, 2022 9.420 9.480 8.990 9.170 974,103 -0.30(-3.17%)
Dec 02, 2022 9.050 9.550 8.860 9.470 1,313,724 +0.24(+2.60%)
Dec 01, 2022 9.390 9.640 9.020 9.230 1,129,574 -0.14(-1.49%)
Nov 30, 2022 8.800 9.380 8.710 9.370 1,568,353 +0.66(+7.58%)
Nov 29, 2022 8.110 8.790 8.070 8.710 980,087 +0.61(+7.53%)
Nov 28, 2022 8.500 8.682 8.010 8.100 995,927 -0.48(-5.59%)
Nov 25, 2022 8.690 8.850 8.430 8.580 316,157 -0.21(-2.39%)
Nov 23, 2022 8.550 9.000 8.550 8.790 906,619 +0.26(+3.05%)
Nov 22, 2022 8.750 8.880 8.260 8.530 1,214,995 -0.26(-2.96%)
Nov 21, 2022 9.310 9.385 8.760 8.790 1,037,171 -0.72(-7.57%)
Nov 18, 2022 9.980 9.980 9.410 9.510 861,413 -0.14(-1.45%)
Nov 17, 2022 9.250 9.660 9.000 9.650 1,348,927 +0.01(+0.10%)
Nov 16, 2022 10.11 10.33 9.580 9.640 1,178,236 -0.81(-7.75%)
Nov 15, 2022 11.24 11.47 10.29 10.45 1,165,582 -0.29(-2.70%)
Nov 14, 2022 11.09 11.41 10.65 10.74 1,375,659 -0.62(-5.46%)
Nov 11, 2022 10.07 11.58 10.00 11.36 2,396,491 +1.19(+11.70%)
Nov 10, 2022 9.000 10.27 8.940 10.17 2,235,875 +1.70(+20.07%)
Nov 09, 2022 9.110 9.200 8.460 8.470 1,543,574 -0.78(-8.43%)
Nov 08, 2022 9.270 9.440 9.050 9.250 1,153,127 +0.08(+0.87%)
Nov 07, 2022 10.02 10.02 9.160 9.170 1,248,041 -0.67(-6.81%)
Nov 04, 2022 10.23 10.36 9.480 9.840 1,437,975 -0.02(-0.20%)
Nov 03, 2022 10.01 10.42 9.670 9.860 1,037,370 -0.09(-0.90%)
Nov 02, 2022 10.34 9.950 1,026,631 -0.49(-4.69%)
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.