BridgeBio Pharma, Inc.BBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.45 | $78.98 | $76.25 | $78.19 | 672,109 |
| 1/30/2026 | $78.85 | $80.00 | $76.74 | $77.27 | 2.30M |
| 1/29/2026 | $77.99 | $79.18 | $77.21 | $79.10 | 1.38M |
| 1/28/2026 | $78.35 | $78.35 | $75.83 | $77.49 | 1.84M |
| 1/27/2026 | $78.35 | $79.76 | $77.36 | $77.87 | 1.34M |
| 1/26/2026 | $76.96 | $78.50 | $76.23 | $77.81 | 3.90M |
| 1/23/2026 | $79.77 | $80.58 | $77.84 | $77.87 | 2.37M |
| 1/22/2026 | $77.98 | $81.33 | $77.14 | $79.91 | 2.67M |
| 1/21/2026 | $77.67 | $78.56 | $76.68 | $78.15 | 2.21M |
| 1/20/2026 | $74.55 | $77.94 | $73.77 | $77.19 | 2.91M |
| 1/16/2026 | $77.66 | $78.13 | $75.85 | $76.26 | 7.39M |
| 1/15/2026 | $75.01 | $77.85 | $74.30 | $76.26 | 6.16M |
| 1/14/2026 | $79.28 | $79.31 | $76.82 | $77.90 | 1.92M |
| 1/13/2026 | $76.15 | $79.88 | $75.07 | $79.11 | 2.60M |
| 1/12/2026 | $76.78 | $77.41 | $70.95 | $76.84 | 5.08M |
| 1/9/2026 | $74.48 | $78.36 | $74.46 | $77.25 | 2.89M |
| 1/8/2026 | $73.55 | $75.49 | $73.05 | $73.82 | 1.75M |
| 1/7/2026 | $74.13 | $75.57 | $72.89 | $74.27 | 2.34M |
| 1/6/2026 | $73.69 | $74.29 | $71.19 | $73.99 | 3.36M |
| 1/5/2026 | $78.29 | $78.58 | $71.99 | $73.42 | 3.03M |
| 1/2/2026 | $76.54 | $78.54 | $76.02 | $78.24 | 2.41M |
| 12/31/2025 | $75.50 | $77.28 | $74.99 | $76.49 | 1.26M |
| 12/30/2025 | $75.57 | $75.91 | $74.47 | $75.48 | 1.31M |
| 12/29/2025 | $75.04 | $75.84 | $74.53 | $75.61 | 1.37M |
| 12/26/2025 | $77.48 | $77.48 | $75.60 | $75.80 | 1.09M |
| 12/24/2025 | $76.77 | $77.32 | $76.38 | $76.53 | 548,600 |
| 12/23/2025 | $76.38 | $77.40 | $75.82 | $76.40 | 1.30M |
| 12/22/2025 | $76.80 | $78.44 | $76.45 | $77.09 | 2.04M |
| 12/19/2025 | $74.44 | $77.20 | $74.20 | $76.30 | 4.68M |
| 12/18/2025 | $75.36 | $75.92 | $73.48 | $74.14 | 1.45M |
| 12/17/2025 | $75.32 | $75.74 | $73.95 | $74.02 | 1.53M |
| 12/16/2025 | $73.49 | $76.51 | $72.73 | $75.69 | 2.22M |
| 12/15/2025 | $74.96 | $75.61 | $73.95 | $74.51 | 2.33M |
| 12/12/2025 | $73.83 | $75.24 | $72.65 | $75.15 | 1.60M |
| 12/11/2025 | $74.01 | $74.27 | $72.42 | $74.07 | 1.71M |
| 12/10/2025 | $71.46 | $73.06 | $70.35 | $72.70 | 1.61M |
| 12/9/2025 | $74.05 | $74.72 | $71.47 | $71.67 | 1.71M |
| 12/8/2025 | $74.26 | $75.10 | $73.70 | $74.24 | 1.66M |
| 12/5/2025 | $74.40 | $74.86 | $72.38 | $73.64 | 1.94M |
| 12/4/2025 | $74.01 | $75.04 | $72.48 | $74.76 | 1.35M |
| 12/3/2025 | $71.94 | $74.34 | $71.16 | $74.15 | 2.05M |
| 12/2/2025 | $72.17 | $73.45 | $71.35 | $71.46 | 2.18M |
| 12/1/2025 | $72.01 | $72.47 | $71.07 | $71.78 | 2.40M |
| 11/28/2025 | $71.06 | $72.28 | $70.93 | $72.01 | 524,500 |
| 11/26/2025 | $70.98 | $72.26 | $70.10 | $71.72 | 1.74M |
| 11/25/2025 | $70.68 | $71.65 | $69.53 | $70.63 | 1.88M |
| 11/24/2025 | $67.92 | $71.44 | $67.92 | $70.99 | 4.53M |
| 11/21/2025 | $64.64 | $69.40 | $64.41 | $68.11 | 4.13M |
| 11/20/2025 | $66.40 | $67.25 | $64.47 | $64.62 | 2.06M |
| 11/19/2025 | $65.54 | $65.96 | $64.50 | $65.54 | 1.27M |
| 11/18/2025 | $65.59 | $66.94 | $64.34 | $65.59 | 2.10M |
| 11/17/2025 | $65.69 | $67.49 | $65.40 | $66.90 | 2.53M |
| 11/14/2025 | $64.00 | $67.71 | $63.91 | $66.39 | 1.54M |
| 11/13/2025 | $65.13 | $67.28 | $64.95 | $65.06 | 1.77M |
| 11/12/2025 | $66.07 | $67.93 | $65.10 | $66.22 | 2.08M |
| 11/11/2025 | $63.12 | $66.72 | $62.06 | $66.58 | 2.58M |
| 11/10/2025 | $62.13 | $63.23 | $62.06 | $62.81 | 1.28M |
| 11/7/2025 | $62.73 | $63.26 | $60.55 | $61.80 | 2.33M |
| 11/6/2025 | $62.73 | $64.44 | $62.15 | $62.73 | 3.22M |
| 11/5/2025 | $61.37 | $63.41 | $60.74 | $62.66 | 2.13M |
| 11/4/2025 | $61.42 | $61.91 | $60.22 | $61.37 | 1.99M |