Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.92 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.