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 (%)
Nov 30, 2023 28.79 29.68 28.31 28.71 1,324,258 +0.24(+0.84%)
Nov 29, 2023 28.94 29.70 28.37 28.47 1,529,111 -0.37(-1.28%)
Nov 28, 2023 29.63 30.01 28.39 28.84 1,310,848 -0.95(-3.19%)
Nov 27, 2023 29.52 30.16 28.76 29.79 1,408,554 +0.21(+0.71%)
Nov 24, 2023 29.19 29.95 29.19 29.58 398,804 +0.08(+0.27%)
Nov 22, 2023 28.86 29.50 28.20 29.50 989,492 +1.19(+4.20%)
Nov 21, 2023 28.66 29.03 28.05 28.31 1,034,308 -0.93(-3.18%)
Nov 20, 2023 29.20 30.10 28.79 29.24 901,632 -0.01(-0.03%)
Nov 17, 2023 29.11 29.60 28.44 29.25 1,610,331 +0.39(+1.35%)
Nov 16, 2023 29.54 29.64 28.45 28.86 1,043,722 -0.66(-2.24%)
Nov 15, 2023 28.93 30.89 28.80 29.52 1,867,407 +0.04(+0.14%)
Nov 14, 2023 29.21 29.99 28.79 29.48 1,332,086 +1.96(+7.12%)
Nov 13, 2023 27.26 27.84 26.14 27.52 1,052,698 +0.42(+1.55%)
Nov 10, 2023 27.15 27.27 26.41 27.10 994,719 +0.03(+0.11%)
Nov 09, 2023 29.56 29.58 26.96 27.07 1,117,772 -2.32(-7.89%)
Nov 08, 2023 29.46 29.74 28.57 29.39 982,574 +0.00(+0.00%)
Nov 07, 2023 28.79 29.43 28.20 29.39 2,024,938 +1.51(+5.42%)
Nov 06, 2023 29.00 29.10 27.68 27.88 1,159,198 -0.95(-3.30%)
Nov 03, 2023 27.57 29.04 27.28 28.83 2,227,265 +1.91(+7.10%)
Nov 02, 2023 26.77 27.60 26.35 26.92 1,546,044 +0.27(+1.01%)
Nov 01, 2023 25.84 26.76 25.84 26.65 1,024,917 +0.61(+2.34%)
Oct 31, 2023 25.25 26.25 24.75 26.04 915,023 +0.53(+2.08%)
Oct 30, 2023 24.80 26.00 24.80 25.51 1,064,259 +1.07(+4.38%)
Oct 27, 2023 25.18 25.44 24.39 24.44 1,131,600 -0.63(-2.51%)
Oct 26, 2023 24.48 25.49 24.13 25.07 808,719 +0.64(+2.62%)
Oct 25, 2023 24.67 25.12 24.12 24.43 1,040,363 -0.64(-2.55%)
Oct 24, 2023 25.63 25.69 24.72 25.07 1,532,056 +0.83(+3.42%)
Oct 23, 2023 24.29 24.76 23.62 24.24 1,490,968 -0.33(-1.34%)
Oct 20, 2023 24.65 25.25 24.42 24.57 938,580 -0.11(-0.45%)
Oct 19, 2023 26.20 26.20 24.46 24.68 1,052,916 -1.40(-5.37%)
Oct 18, 2023 26.62 26.62 25.71 26.08 952,627 -0.70(-2.61%)
Oct 17, 2023 25.64 26.94 25.64 26.78 1,167,502 +0.87(+3.36%)
Oct 16, 2023 25.88 26.44 25.51 25.91 720,590 -0.17(-0.65%)
Oct 13, 2023 24.91 26.34 24.46 26.08 1,385,045 +1.38(+5.59%)
Oct 12, 2023 26.46 26.46 24.63 24.70 1,603,921 -1.95(-7.32%)
Oct 11, 2023 26.79 27.27 25.96 26.65 1,122,032 +0.11(+0.41%)
Oct 10, 2023 25.60 27.01 25.53 26.54 1,578,146 +0.93(+3.63%)
Oct 09, 2023 25.26 25.64 24.32 25.61 1,103,005 +0.35(+1.39%)
Oct 06, 2023 24.25 25.44 24.01 25.26 1,636,895 +0.61(+2.47%)
Oct 05, 2023 23.89 24.98 23.67 24.65 1,244,237 +0.63(+2.62%)
Oct 04, 2023 25.18 25.25 23.76 24.02 2,618,679 -1.41(-5.54%)
Oct 03, 2023 25.41 25.77 25.05 25.43 1,159,624 +0.02(+0.08%)
Oct 02, 2023 26.22 26.39 25.10 25.41 1,648,190 -0.96(-3.64%)
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%)
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.