BridgeBio Pharma Inc (BBIO) Historical Stock Data
73.64 ↓1.12 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBIO is up 0.86% a day on average. There have been 17 days where BridgeBio Pharma Inc closed green and 13 days where BBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 74.40 | 73.64 | ↓$0.76 (-1.02%) | 72.38 | 74.86 | 1.94M |
| 2025-12-04 | 74.01 | 74.76 | ↑$0.75 (1.01%) | 72.48 | 75.04 | 1.35M |
| 2025-12-03 | 71.94 | 74.15 | ↑$2.21 (3.07%) | 71.16 | 74.34 | 2.05M |
| 2025-12-02 | 72.17 | 71.46 | ↓$0.71 (-0.98%) | 71.35 | 73.45 | 2.18M |
| 2025-12-01 | 72.01 | 71.78 | ↓$0.23 (-0.32%) | 71.07 | 72.47 | 2.40M |
| 2025-11-28 | 71.06 | 72.01 | ↑$0.95 (1.34%) | 70.93 | 72.28 | 524.47K |
| 2025-11-26 | 70.98 | 71.72 | ↑$0.74 (1.04%) | 70.10 | 72.26 | 1.74M |
| 2025-11-25 | 70.68 | 70.63 | ↓$0.05 (-0.06%) | 69.53 | 71.65 | 1.88M |
| 2025-11-24 | 67.92 | 70.99 | ↑$3.07 (4.52%) | 67.92 | 71.44 | 4.53M |
| 2025-11-21 | 64.64 | 68.11 | ↑$3.47 (5.37%) | 64.41 | 69.40 | 4.13M |
| 2025-11-20 | 66.40 | 64.62 | ↓$1.78 (-2.68%) | 64.47 | 67.25 | 2.06M |
| 2025-11-19 | 65.54 | 65.54 | ↑$0.01 (0.01%) | 64.50 | 65.96 | 1.27M |
| 2025-11-18 | 65.59 | 65.59 | ↑$0.00 (0.00%) | 64.34 | 66.94 | 2.10M |
| 2025-11-17 | 65.69 | 66.90 | ↑$1.21 (1.84%) | 65.40 | 67.49 | 2.53M |
| 2025-11-14 | 64.00 | 66.39 | ↑$2.39 (3.73%) | 63.91 | 67.71 | 1.54M |
| 2025-11-13 | 65.13 | 65.06 | ↓$0.07 (-0.11%) | 64.95 | 67.28 | 1.77M |
| 2025-11-12 | 66.07 | 66.22 | ↑$0.15 (0.23%) | 65.10 | 67.93 | 2.08M |
| 2025-11-11 | 63.12 | 66.58 | ↑$3.46 (5.48%) | 62.06 | 66.72 | 2.58M |
| 2025-11-10 | 62.13 | 62.81 | ↑$0.68 (1.09%) | 62.06 | 63.23 | 1.28M |
| 2025-11-07 | 62.73 | 61.80 | ↓$0.93 (-1.48%) | 60.55 | 63.26 | 2.33M |
| 2025-11-06 | 62.73 | 62.73 | ↑$0.00 (0.00%) | 62.15 | 64.44 | 3.22M |
| 2025-11-05 | 61.37 | 62.66 | ↑$1.29 (2.10%) | 60.74 | 63.41 | 2.13M |
| 2025-11-04 | 61.42 | 61.37 | ↓$0.05 (-0.08%) | 60.22 | 61.91 | 1.99M |
| 2025-11-03 | 62.74 | 61.98 | ↓$0.76 (-1.21%) | 60.79 | 64.19 | 2.14M |
| 2025-10-31 | 63.88 | 62.64 | ↓$1.24 (-1.94%) | 62.06 | 64.32 | 2.47M |
| 2025-10-30 | 66.07 | 63.37 | ↓$2.70 (-4.09%) | 62.71 | 67.75 | 4.84M |
| 2025-10-29 | 69.37 | 66.62 | ↓$2.75 (-3.96%) | 63.00 | 69.48 | 7.43M |
| 2025-10-28 | 63.02 | 64.50 | ↑$1.48 (2.35%) | 62.51 | 64.61 | 3.32M |
| 2025-10-27 | 57.00 | 63.56 | ↑$6.56 (11.51%) | 56.74 | 65.00 | 8.49M |
| 2025-10-24 | 54.80 | 54.26 | ↓$0.54 (-0.99%) | 54.23 | 55.57 | 1.50M |
Create an account or log in to view more rows.
$BBIO bull flag
breakout!
$BBIO we all speculate but nobody knows what going to happen.
$BBIO has just been halted from trading.
$BBIO every dip gets bought up.
$BBIO nearing a decent swing entry point
$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