BridgeBio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.40	74.86	72.38	73.64	73.64	-1.50%	1,937,165
Dec 4, 2025	74.01	75.04	72.48	74.76	74.76	0.82%	1,347,885
Dec 3, 2025	71.94	74.34	71.16	74.15	74.15	3.76%	2,047,068
Dec 2, 2025	72.17	73.45	71.35	71.46	71.46	-0.45%	2,180,682
Dec 1, 2025	72.01	72.47	71.07	71.78	71.78	-0.32%	2,403,210
Nov 28, 2025	71.06	72.28	70.93	72.01	72.01	0.40%	524,469
Nov 26, 2025	70.98	72.26	70.10	71.72	71.72	1.54%	1,744,599
Nov 25, 2025	70.68	71.65	69.53	70.63	70.63	-0.51%	1,877,075
Nov 24, 2025	67.92	71.44	67.92	70.99	70.99	4.23%	4,530,277
Nov 21, 2025	64.64	69.40	64.41	68.11	68.11	5.40%	4,127,599
Nov 20, 2025	66.40	67.25	64.47	64.62	64.62	-1.40%	2,063,219
Nov 19, 2025	65.54	65.96	64.50	65.54	65.54	-0.08%	1,270,385
Nov 18, 2025	65.59	66.94	64.34	65.59	65.59	-1.96%	2,103,058
Nov 17, 2025	65.69	67.49	65.40	66.90	66.90	0.77%	2,532,810
Nov 14, 2025	64.00	67.71	63.91	66.39	66.39	2.04%	1,539,499
Nov 13, 2025	65.13	67.28	64.95	65.06	65.06	-1.75%	1,770,744
Nov 12, 2025	66.07	67.93	65.10	66.22	66.22	-0.54%	2,077,836
Nov 11, 2025	63.12	66.72	62.06	66.58	66.58	6.00%	2,578,836
Nov 10, 2025	62.13	63.23	62.06	62.81	62.81	1.63%	1,277,168
Nov 7, 2025	62.73	63.26	60.55	61.80	61.80	-1.48%	2,326,272
Nov 6, 2025	62.73	64.44	62.15	62.73	62.73	0.11%	3,218,860
Nov 5, 2025	61.37	63.41	60.74	62.66	62.66	2.10%	2,126,014
Nov 4, 2025	61.42	61.91	60.22	61.37	61.37	-0.98%	1,989,302
Nov 3, 2025	62.74	64.19	60.79	61.98	61.98	-1.05%	2,136,951
Oct 31, 2025	63.88	64.32	62.06	62.64	62.64	-1.15%	2,470,591
Oct 30, 2025	66.07	67.75	62.71	63.37	63.37	-4.88%	4,843,434
Oct 29, 2025	69.37	69.48	63.00	66.62	66.62	3.29%	7,434,955
Oct 28, 2025	63.02	64.61	62.51	64.50	64.50	1.48%	3,340,065
Oct 27, 2025	57.00	65.00	56.74	63.56	63.56	17.14%	8,486,846
Oct 24, 2025	54.80	55.57	54.23	54.26	54.26	0.84%	1,497,545
Oct 23, 2025	53.12	53.96	52.75	53.81	53.81	1.07%	1,232,976
Oct 22, 2025	54.31	54.57	52.85	53.24	53.24	-2.06%	1,373,156
Oct 21, 2025	56.21	56.50	54.29	54.36	54.36	-3.37%	1,191,758
Oct 20, 2025	55.55	56.30	53.71	56.26	56.26	2.43%	1,933,476
Oct 17, 2025	54.35	55.49	54.02	54.92	54.92	-0.20%	1,364,747
Oct 16, 2025	56.78	56.80	54.50	55.03	55.03	-2.83%	1,184,084
Oct 15, 2025	56.63	57.49	55.71	56.63	56.63	0.23%	1,880,975
Oct 14, 2025	55.95	57.47	55.41	56.50	56.50	0.96%	2,490,213
Oct 13, 2025	55.98	56.24	55.07	55.96	55.96	0.85%	2,257,318
Oct 10, 2025	54.83	55.94	54.66	55.49	55.49	1.28%	3,293,139
Oct 9, 2025	55.09	55.29	54.48	54.79	54.79	-0.92%	2,113,664
Oct 8, 2025	54.55	55.33	53.82	55.30	55.30	1.99%	2,218,465
Oct 7, 2025	54.61	55.13	52.97	54.22	54.22	-0.71%	1,812,877
Oct 6, 2025	53.15	54.64	52.98	54.61	54.61	3.31%	1,368,672
Oct 3, 2025	53.24	53.78	52.00	52.86	52.86	-0.79%	1,415,192
Oct 2, 2025	53.54	53.75	51.85	53.28	53.28	-0.37%	1,603,014
Oct 1, 2025	51.87	53.81	51.87	53.48	53.48	2.96%	1,457,461
Sep 30, 2025	52.26	52.36	50.80	51.94	51.94	-0.04%	2,221,359
Sep 29, 2025	50.68	52.45	50.50	51.96	51.96	3.82%	1,954,812
Sep 26, 2025	48.97	50.10	48.88	50.05	50.05	2.14%	1,485,889