Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

27.86 -1.14 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 28.58 29.34 28.42 29.00 1,334,327 +0.32(+1.12%)
Jun 12, 2024 28.68 29.16 27.79 28.68 1,265,560 +1.20(+4.37%)
Jun 11, 2024 27.50 27.78 27.10 27.48 1,484,807 -0.35(-1.26%)
Jun 10, 2024 26.75 28.22 26.53 27.83 1,132,238 +0.78(+2.88%)
Jun 07, 2024 26.72 27.61 26.59 27.05 1,150,815 -0.07(-0.26%)
Jun 06, 2024 27.81 27.95 26.79 27.12 1,366,136 -0.88(-3.14%)
Jun 05, 2024 27.26 28.33 26.85 28.00 1,567,552 +0.87(+3.21%)
Jun 04, 2024 31.32 31.43 26.79 27.13 4,175,598 -1.85(-6.38%)
Jun 03, 2024 28.88 29.71 28.20 28.98 1,575,433 +0.97(+3.46%)
May 31, 2024 29.00 29.59 27.77 28.01 1,547,905 -0.84(-2.91%)
May 30, 2024 28.06 29.18 27.89 28.85 1,543,488 +1.24(+4.49%)
May 29, 2024 27.30 27.81 27.14 27.61 2,519,044 -0.21(-0.75%)
May 28, 2024 28.30 28.48 27.30 27.82 1,995,908 -0.12(-0.43%)
May 24, 2024 27.95 28.28 27.50 27.94 980,432 +0.18(+0.65%)
May 23, 2024 29.41 29.51 27.49 27.76 1,856,275 -1.51(-5.16%)
May 22, 2024 29.20 29.50 28.80 29.27 992,715 -0.01(-0.03%)
May 21, 2024 29.27 29.88 28.79 29.28 2,419,205 -0.24(-0.81%)
May 20, 2024 30.05 30.33 29.47 29.52 1,515,924 -0.57(-1.89%)
May 17, 2024 30.77 30.77 29.59 30.09 2,247,140 -0.95(-3.06%)
May 16, 2024 30.27 31.16 29.95 31.04 2,415,381 +1.07(+3.57%)
May 15, 2024 29.87 30.48 29.54 29.97 1,442,425 +1.02(+3.52%)
May 14, 2024 29.20 29.34 28.36 28.95 1,024,837 +0.45(+1.58%)
May 13, 2024 29.28 29.61 28.21 28.50 1,906,402 -0.60(-2.06%)
May 10, 2024 28.92 29.16 27.89 29.10 1,661,108 +0.37(+1.29%)
May 09, 2024 27.67 28.75 27.38 28.73 969,158 +1.03(+3.72%)
May 08, 2024 27.39 27.91 27.20 27.70 732,570 -0.09(-0.32%)
May 07, 2024 27.77 28.09 27.16 27.79 941,795 -0.30(-1.07%)
May 06, 2024 28.13 28.28 27.55 28.09 839,493 +0.26(+0.93%)
May 03, 2024 28.45 28.78 27.17 27.83 1,677,282 +0.09(+0.32%)
May 02, 2024 27.60 27.87 26.59 27.74 1,201,763 +0.71(+2.63%)
May 01, 2024 25.85 28.20 25.83 27.03 2,283,556 +1.41(+5.50%)
Apr 30, 2024 25.22 26.05 24.95 25.62 1,589,236 +0.15(+0.59%)
Apr 29, 2024 25.12 25.64 25.01 25.47 1,161,609 +0.59(+2.37%)
Apr 26, 2024 24.48 24.99 24.32 24.88 1,049,219 +0.55(+2.26%)
Apr 25, 2024 24.42 24.50 23.68 24.33 1,759,684 -0.70(-2.80%)
Apr 24, 2024 25.37 25.78 24.44 25.03 1,617,880 -0.43(-1.69%)
Apr 23, 2024 25.08 26.26 25.08 25.46 1,223,615 +0.39(+1.56%)
Apr 22, 2024 24.99 25.52 24.14 25.07 2,123,116 +0.33(+1.33%)
Apr 19, 2024 24.88 25.36 24.27 24.74 2,298,720 -0.21(-0.84%)
Apr 18, 2024 24.85 25.52 24.77 24.95 2,225,068 -0.03(-0.12%)
Apr 17, 2024 25.54 25.66 24.80 24.98 1,722,790 -0.26(-1.03%)
Apr 16, 2024 25.39 25.91 25.20 25.24 1,039,616 -0.53(-2.06%)
Apr 15, 2024 26.68 26.70 25.70 25.77 1,899,119 -1.06(-3.95%)
Apr 12, 2024 27.92 28.13 26.37 26.83 1,888,372 -1.53(-5.39%)
Apr 11, 2024 27.70 28.76 26.86 28.36 1,602,548 +1.03(+3.77%)
Apr 10, 2024 27.29 27.51 26.73 27.33 1,627,706 -1.10(-3.87%)
Apr 09, 2024 28.27 28.65 27.91 28.43 990,349 +0.16(+0.57%)
Apr 08, 2024 28.39 28.73 27.86 28.27 1,037,260 +0.17(+0.60%)
Apr 05, 2024 27.90 28.77 27.73 28.10 1,210,461 -0.05(-0.18%)
Apr 04, 2024 29.47 29.65 28.11 28.15 1,413,911 -1.08(-3.69%)
Apr 03, 2024 29.01 29.33 28.28 29.23 1,605,622 +0.43(+1.49%)
Apr 02, 2024 29.88 29.88 28.59 28.80 1,840,704 -1.18(-3.94%)
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.