BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.18	45.48	44.20	44.86	44.86	-0.58%	8,453,206
Jun 26, 2025	44.95	45.13	43.78	45.12	45.12	1.67%	2,587,492
Jun 25, 2025	44.78	45.18	43.48	44.38	44.38	-0.16%	3,185,920
Jun 24, 2025	42.59	44.75	42.29	44.45	44.45	5.39%	3,815,588
Jun 23, 2025	41.32	42.20	41.30	42.18	42.18	1.07%	2,589,740
Jun 20, 2025	40.41	41.94	40.19	41.73	41.73	4.32%	5,525,995
Jun 18, 2025	40.34	41.71	39.65	40.00	40.00	-0.17%	3,259,565
Jun 17, 2025	41.07	41.12	39.90	40.07	40.07	-2.60%	3,680,635
Jun 16, 2025	39.95	41.36	39.63	41.14	41.14	3.42%	2,864,753
Jun 13, 2025	38.96	39.82	38.58	39.78	39.78	0.33%	2,644,773
Jun 12, 2025	39.00	39.97	38.76	39.65	39.65	1.54%	1,738,783
Jun 11, 2025	40.10	40.38	39.00	39.05	39.05	-2.59%	2,231,920
Jun 10, 2025	39.10	40.40	39.10	40.09	40.09	2.72%	2,708,783
Jun 9, 2025	39.46	39.85	38.69	39.03	39.03	1.06%	2,923,025
Jun 6, 2025	38.91	39.67	38.27	38.62	38.62	0.73%	2,682,540
Jun 5, 2025	38.07	38.74	37.69	38.34	38.34	0.84%	2,261,141
Jun 4, 2025	37.74	39.11	37.57	38.02	38.02	1.33%	3,503,179
Jun 3, 2025	35.49	37.87	35.15	37.52	37.52	5.81%	3,079,855
Jun 2, 2025	34.52	35.52	34.13	35.46	35.46	3.53%	2,328,658
May 30, 2025	33.09	34.73	32.37	34.25	34.25	2.64%	2,965,052
May 29, 2025	32.56	33.39	31.77	33.37	33.37	3.44%	2,623,256
May 28, 2025	33.14	33.40	32.16	32.26	32.26	-2.54%	2,475,227
May 27, 2025	33.93	33.93	32.97	33.10	33.10	-0.72%	1,573,475
May 23, 2025	32.48	33.43	32.30	33.34	33.34	1.12%	2,047,184
May 22, 2025	32.72	33.25	32.39	32.97	32.97	0.40%	1,349,176
May 21, 2025	33.36	33.68	32.51	32.84	32.84	-2.58%	1,674,906
May 20, 2025	33.46	34.44	33.03	33.71	33.71	0.06%	2,230,285
May 19, 2025	33.43	33.90	32.70	33.69	33.69	-0.44%	2,392,561
May 16, 2025	33.82	34.16	33.57	33.84	33.84	0.30%	2,618,489
May 15, 2025	33.74	34.02	33.24	33.74	33.74	0.24%	2,199,372
May 14, 2025	33.33	34.05	32.90	33.66	33.66	1.20%	3,140,835
May 13, 2025	34.73	34.84	33.21	33.26	33.26	-6.78%	6,480,157
May 12, 2025	34.54	36.11	34.26	35.68	35.68	4.42%	3,253,179
May 9, 2025	35.43	35.60	34.15	34.17	34.17	-1.95%	1,789,087
May 8, 2025	35.63	35.75	33.92	34.85	34.85	-2.71%	5,320,197
May 7, 2025	36.94	37.03	35.44	35.82	35.82	-3.03%	3,728,396
May 6, 2025	37.84	38.01	36.21	36.94	36.94	-3.35%	4,393,298
May 5, 2025	38.73	38.73	37.76	38.22	38.22	-0.91%	2,121,339
May 2, 2025	38.85	39.16	38.12	38.57	38.57	0.44%	3,168,030
May 1, 2025	38.29	38.62	36.85	38.40	38.40	0.10%	4,725,231
Apr 30, 2025	38.61	39.54	37.24	38.36	38.36	5.33%	10,839,940
Apr 29, 2025	36.05	37.05	35.67	36.42	36.42	1.48%	4,483,007
Apr 28, 2025	36.45	36.90	34.67	35.89	35.89	-1.14%	3,256,630
Apr 25, 2025	35.20	36.35	35.13	36.31	36.31	0.96%	1,287,813
Apr 24, 2025	35.14	35.99	34.71	35.96	35.96	2.07%	1,536,736
Apr 23, 2025	35.30	36.11	34.92	35.23	35.23	3.07%	3,309,335
Apr 22, 2025	34.17	34.52	33.55	34.18	34.18	2.00%	1,721,715
Apr 21, 2025	33.68	34.29	33.21	33.51	33.51	-1.06%	1,498,928
Apr 17, 2025	33.54	34.30	33.37	33.87	33.87	0.06%	1,410,669
Apr 16, 2025	34.24	34.49	33.10	33.85	33.85	-1.14%	2,438,683