BridgeBio Pharma Inc (BBIO) Historical Stock Data
24.88 ↑0.55 (2.26%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBIO is down -0.37% a day on average. There have been 16 days where BridgeBio Pharma Inc closed green and 14 days where BBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.48 | 24.88 | ↑$0.40 (1.63%) | 24.32 | 24.99 | 1.05M |
| 2024-04-25 | 24.42 | 24.33 | ↓$0.09 (-0.37%) | 23.68 | 24.51 | 1.76M |
| 2024-04-24 | 25.37 | 25.03 | ↓$0.34 (-1.34%) | 24.44 | 25.78 | 1.54M |
| 2024-04-23 | 25.08 | 25.46 | ↑$0.38 (1.52%) | 25.08 | 26.26 | 1.22M |
| 2024-04-22 | 24.99 | 25.07 | ↑$0.08 (0.32%) | 24.14 | 25.52 | 2.12M |
| 2024-04-19 | 24.88 | 24.74 | ↓$0.14 (-0.56%) | 24.27 | 25.36 | 2.30M |
| 2024-04-18 | 24.85 | 24.95 | ↑$0.10 (0.40%) | 24.77 | 25.52 | 2.23M |
| 2024-04-17 | 25.54 | 24.98 | ↓$0.56 (-2.19%) | 24.80 | 25.66 | 1.72M |
| 2024-04-16 | 25.39 | 25.24 | ↓$0.15 (-0.59%) | 25.20 | 25.91 | 1.04M |
| 2024-04-15 | 26.68 | 25.77 | ↓$0.91 (-3.41%) | 25.70 | 26.70 | 1.90M |
| 2024-04-12 | 27.92 | 26.83 | ↓$1.09 (-3.90%) | 26.37 | 28.13 | 1.89M |
| 2024-04-11 | 27.70 | 28.36 | ↑$0.66 (2.38%) | 26.86 | 28.76 | 1.60M |
| 2024-04-10 | 27.29 | 27.33 | ↑$0.04 (0.15%) | 26.73 | 27.51 | 1.63M |
| 2024-04-09 | 28.27 | 28.43 | ↑$0.16 (0.57%) | 27.91 | 28.65 | 0.99M |
| 2024-04-08 | 28.39 | 28.27 | ↓$0.12 (-0.42%) | 27.86 | 28.73 | 1.04M |
| 2024-04-05 | 27.90 | 28.10 | ↑$0.21 (0.73%) | 27.73 | 28.77 | 1.21M |
| 2024-04-04 | 29.47 | 28.15 | ↓$1.32 (-4.48%) | 28.11 | 29.65 | 1.41M |
| 2024-04-03 | 29.01 | 29.23 | ↑$0.22 (0.76%) | 28.28 | 29.33 | 1.61M |
| 2024-04-02 | 29.88 | 28.80 | ↓$1.08 (-3.61%) | 28.59 | 29.88 | 1.84M |
| 2024-04-01 | 30.99 | 29.98 | ↓$1.01 (-3.26%) | 29.66 | 31.00 | 1.10M |
| 2024-03-28 | 30.78 | 30.92 | ↑$0.14 (0.45%) | 30.37 | 31.22 | 2M |
| 2024-03-27 | 30.49 | 30.86 | ↑$0.37 (1.21%) | 29.62 | 31.23 | 1.79M |
| 2024-03-26 | 29.85 | 29.76 | ↓$0.09 (-0.30%) | 28.91 | 30.34 | 1.96M |
| 2024-03-25 | 29.43 | 29.39 | ↓$0.04 (-0.14%) | 28.96 | 29.74 | 765.77K |
| 2024-03-22 | 29.00 | 29.58 | ↑$0.58 (2.00%) | 28.51 | 29.81 | 1.57M |
| 2024-03-21 | 29.54 | 28.98 | ↓$0.56 (-1.90%) | 28.94 | 30.08 | 1.47M |
| 2024-03-20 | 28.56 | 28.63 | ↑$0.07 (0.25%) | 27.81 | 28.95 | 807.88K |
| 2024-03-19 | 28.23 | 28.43 | ↑$0.20 (0.71%) | 28.06 | 29.10 | 1.85M |
| 2024-03-18 | 27.51 | 27.81 | ↑$0.30 (1.09%) | 27.22 | 28.57 | 1.97M |
| 2024-03-15 | 27.22 | 27.56 | ↑$0.34 (1.25%) | 27.22 | 28.50 | 2.32M |
Create an account or log in to view more rows.
$BBIO this is just going to go up forever
$BBIO recovery hasn’t even started yet.. imo
$BBIO volume = money
$BBIO omg lol
$BBIO Move up
let's buy
$BBIO Come on.. Let it fall.. buy later bulls
$BBIO my hands are made out of diamonds
$BBIO not good
$BBIO has just been halted from trading due to volatility.
$BBIO keep it going