BridgeBio Pharma Inc (BBIO) Historical Stock Data
30.92 ↑0.06 (0.19%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBIO is down -0.90% a day on average. There have been 13 days where BridgeBio Pharma Inc closed green and 17 days where BBIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.82 | 27.35 | ↓$0.47 (-1.69%) | 26.82 | 28.16 | 2.34M |
2024-03-13 | 28.47 | 28.17 | ↓$0.30 (-1.05%) | 27.85 | 29.00 | 1.37M |
2024-03-12 | 29.20 | 28.70 | ↓$0.50 (-1.71%) | 28.52 | 29.32 | 1.46M |
2024-03-11 | 29.06 | 28.94 | ↓$0.12 (-0.41%) | 28.58 | 29.63 | 1.51M |
2024-03-08 | 30.68 | 28.98 | ↓$1.70 (-5.54%) | 28.71 | 30.79 | 1.25M |
2024-03-07 | 29.51 | 30.00 | ↑$0.49 (1.66%) | 29.40 | 30.14 | 1.86M |
2024-03-06 | 30.30 | 29.45 | ↓$0.85 (-2.81%) | 29.05 | 31.01 | 4.75M |
2024-03-05 | 31.61 | 29.60 | ↓$2.01 (-6.34%) | 29.22 | 31.80 | 3.86M |
2024-03-04 | 35.96 | 32.36 | ↓$3.61 (-10.03%) | 31.92 | 35.99 | 3.24M |
2024-03-01 | 34.00 | 35.63 | ↑$1.63 (4.79%) | 34.00 | 36.41 | 1.33M |
2024-02-29 | 36.03 | 34.15 | ↓$1.88 (-5.22%) | 33.89 | 36.39 | 1.75M |
2024-02-28 | 35.13 | 35.29 | ↑$0.16 (0.46%) | 35.11 | 36.08 | 0.93M |
2024-02-27 | 35.49 | 35.73 | ↑$0.24 (0.68%) | 35.11 | 37.00 | 1.31M |
2024-02-26 | 33.79 | 34.87 | ↑$1.08 (3.20%) | 33.66 | 35.03 | 1.15M |
2024-02-23 | 34.35 | 34.00 | ↓$0.35 (-1.02%) | 33.43 | 34.69 | 1.15M |
2024-02-22 | 33.98 | 33.60 | ↓$0.38 (-1.12%) | 33.14 | 34.96 | 1.84M |
2024-02-21 | 35.19 | 34.16 | ↓$1.03 (-2.93%) | 33.56 | 35.62 | 1.54M |
2024-02-20 | 37.00 | 35.95 | ↓$1.05 (-2.84%) | 35.14 | 37.82 | 1.67M |
2024-02-16 | 38.57 | 37.21 | ↓$1.36 (-3.53%) | 37.00 | 38.81 | 1.41M |
2024-02-15 | 37.75 | 39.23 | ↑$1.48 (3.92%) | 37.50 | 41.04 | 4.12M |
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