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

Bridgebio Pharma Inc (NQ: BBIO )

24.88 +0.55 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 17.43 18.04 17.09 17.35 875,525 +0.15(+0.87%)
Jun 30, 2023 17.13 17.56 16.75 17.20 1,550,549 +0.21(+1.24%)
Jun 29, 2023 18.01 18.18 16.72 16.99 3,521,016 -1.02(-5.66%)
Jun 28, 2023 16.29 18.04 16.18 18.01 2,658,653 +1.72(+10.56%)
Jun 27, 2023 15.61 16.33 15.36 16.29 1,179,593 +0.80(+5.16%)
Jun 26, 2023 15.60 15.75 15.35 15.49 1,284,068 -0.17(-1.09%)
Jun 23, 2023 15.89 16.12 15.63 15.66 2,385,007 -0.48(-2.97%)
Jun 22, 2023 16.69 16.69 15.87 16.14 1,959,254 -0.61(-3.64%)
Jun 21, 2023 16.43 16.80 15.82 16.75 1,813,888 +0.23(+1.39%)
Jun 20, 2023 14.85 16.62 14.78 16.52 3,180,193 +1.51(+10.06%)
Jun 16, 2023 15.63 15.80 14.80 15.01 7,912,894 -0.51(-3.29%)
Jun 15, 2023 16.60 15.52 2,021,640 +2.00(+14.79%)
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 +0.12(+0.80%)
Apr 17, 2023 14.79 15.69 14.76 15.03 1,558,867 +0.29(+1.97%)
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%)
Apr 03, 2023 16.56 17.20 16.21 16.57 2,273,570 -0.01(-0.06%)
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%)
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%)
Nov 01, 2022 10.70 11.15 10.34 10.44 1,000,036 +0.01(+0.10%)
Oct 31, 2022 10.85 10.99 10.39 10.43 1,012,718 -0.56(-5.10%)
Oct 28, 2022 10.59 11.01 10.38 10.99 1,202,361 +0.47(+4.47%)
Oct 27, 2022 11.10 11.49 10.43 10.52 920,547 -0.36(-3.31%)
Oct 26, 2022 10.59 11.54 10.55 10.88 1,536,361 +0.28(+2.64%)
Oct 25, 2022 10.30 11.10 10.30 10.60 1,385,839 +0.36(+3.52%)
Oct 24, 2022 10.49 10.50 9.950 10.24 991,247 -0.19(-1.82%)
Oct 21, 2022 9.840 10.45 9.585 10.43 1,522,633 +0.63(+6.43%)
Oct 20, 2022 10.03 10.29 9.690 9.800 1,133,849 -0.20(-2.00%)
Oct 19, 2022 10.68 10.75 9.730 10.00 1,796,593 -0.89(-8.17%)
Oct 18, 2022 10.91 11.19 10.56 10.89 1,339,449 +0.34(+3.22%)
Oct 17, 2022 10.08 10.68 9.990 10.55 1,833,111 +0.67(+6.78%)
Oct 14, 2022 11.02 11.07 9.820 9.880 2,098,719 -0.74(-6.97%)
Oct 13, 2022 11.01 11.02 10.27 10.62 1,922,263 -0.85(-7.41%)
Oct 12, 2022 10.45 11.53 10.43 11.47 1,392,638 +0.88(+8.31%)
Oct 11, 2022 10.49 10.86 9.960 10.59 1,882,559 +0.21(+2.02%)
Oct 10, 2022 10.41 10.52 9.990 10.38 1,023,030 -0.03(-0.29%)
Oct 07, 2022 10.53 10.62 10.29 10.41 1,374,574 -0.44(-4.06%)
Oct 06, 2022 11.14 11.31 10.82 10.85 931,225 -0.45(-3.98%)
Oct 05, 2022 11.25 11.49 10.74 11.30 983,041 -0.22(-1.91%)
Oct 04, 2022 10.74 11.53 10.71 11.52 1,754,947 +1.15(+11.09%)
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.