Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

16.29 -0.27 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 16.62 16.65 15.91 16.29 2,035,776 -0.27(-1.63%)
Jun 07, 2023 16.18 16.70 15.86 16.56 1,348,762 +0.52(+3.24%)
Jun 06, 2023 14.60 16.45 14.48 16.04 2,833,189 +1.44(+9.86%)
Jun 05, 2023 14.10 14.74 14.02 14.60 823,595 +0.34(+2.38%)
Jun 02, 2023 14.18 14.30 13.73 14.26 925,567 +0.26(+1.86%)
Jun 01, 2023 13.81 14.24 13.38 14.00 935,058 +0.28(+2.04%)
May 31, 2023 13.56 14.00 13.26 13.72 1,215,268 +0.18(+1.33%)
May 30, 2023 13.93 14.38 13.43 13.54 1,317,723 -0.21(-1.53%)
May 26, 2023 13.44 13.81 13.22 13.75 1,408,525 +0.21(+1.55%)
May 25, 2023 13.38 13.64 12.75 13.54 2,120,057 +0.25(+1.88%)
May 24, 2023 13.66 13.75 13.00 13.29 1,757,603 -0.37(-2.71%)
May 23, 2023 13.69 14.41 13.54 13.66 1,213,218 -0.05(-0.36%)
May 22, 2023 13.82 14.05 13.62 13.71 1,128,601 -0.01(-0.07%)
May 19, 2023 14.17 14.43 13.67 13.72 985,960 -0.26(-1.86%)
May 18, 2023 13.86 14.05 13.51 13.98 1,062,758 -0.10(-0.71%)
May 17, 2023 13.99 14.22 13.81 14.08 1,545,851 -0.01(-0.07%)
May 16, 2023 14.47 14.64 13.95 14.09 1,465,609 -0.75(-5.05%)
May 15, 2023 13.60 14.96 13.47 14.84 2,100,108 +1.29(+9.56%)
May 12, 2023 14.34 14.34 13.52 13.54 1,726,273 -0.71(-5.01%)
May 11, 2023 13.96 14.45 13.75 14.26 1,859,005 +0.43(+3.11%)
May 10, 2023 14.06 14.10 13.41 13.83 1,419,009 +0.07(+0.51%)
May 09, 2023 13.30 14.03 13.07 13.76 2,004,904 +0.24(+1.78%)
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 +0.11(+0.73%)
Apr 17, 2023 14.79 15.69 14.76 15.04 1,558,867 +0.30(+2.04%)
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%)
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.