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.

DateOpenCloseChangeLowHighVolume
2024-03-2830.7830.92↑$0.14 (0.45%)30.3731.222M
2024-03-2730.4930.86↑$0.37 (1.21%)29.6231.231.79M
2024-03-2629.8529.76↓$0.09 (-0.30%)28.9130.341.96M
2024-03-2529.4329.39↓$0.04 (-0.14%)28.9629.74765.77K
2024-03-2229.0029.58↑$0.58 (2.00%)28.5129.811.57M
2024-03-2129.5428.98↓$0.56 (-1.90%)28.9430.081.47M
2024-03-2028.5628.63↑$0.07 (0.25%)27.8128.95807.88K
2024-03-1928.2328.43↑$0.20 (0.71%)28.0629.101.85M
2024-03-1827.5127.81↑$0.30 (1.09%)27.2228.571.97M
2024-03-1527.2227.56↑$0.34 (1.25%)27.2228.502.32M
2024-03-1427.8227.35↓$0.47 (-1.69%)26.8228.162.34M
2024-03-1328.4728.17↓$0.30 (-1.05%)27.8529.001.37M
2024-03-1229.2028.70↓$0.50 (-1.71%)28.5229.321.46M
2024-03-1129.0628.94↓$0.12 (-0.41%)28.5829.631.51M
2024-03-0830.6828.98↓$1.70 (-5.54%)28.7130.791.25M
2024-03-0729.5130.00↑$0.49 (1.66%)29.4030.141.86M
2024-03-0630.3029.45↓$0.85 (-2.81%)29.0531.014.75M
2024-03-0531.6129.60↓$2.01 (-6.34%)29.2231.803.86M
2024-03-0435.9632.36↓$3.61 (-10.03%)31.9235.993.24M
2024-03-0134.0035.63↑$1.63 (4.79%)34.0036.411.33M
2024-02-2936.0334.15↓$1.88 (-5.22%)33.8936.391.75M
2024-02-2835.1335.29↑$0.16 (0.46%)35.1136.080.93M
2024-02-2735.4935.73↑$0.24 (0.68%)35.1137.001.31M
2024-02-2633.7934.87↑$1.08 (3.20%)33.6635.031.15M
2024-02-2334.3534.00↓$0.35 (-1.02%)33.4334.691.15M
2024-02-2233.9833.60↓$0.38 (-1.12%)33.1434.961.84M
2024-02-2135.1934.16↓$1.03 (-2.93%)33.5635.621.54M
2024-02-2037.0035.95↓$1.05 (-2.84%)35.1437.821.67M
2024-02-1638.5737.21↓$1.36 (-3.53%)37.0038.811.41M
2024-02-1537.7539.23↑$1.48 (3.92%)37.5041.044.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$BBIO recovery hasn’t even started yet.. imo

0 Like Report
AppleBigTech

$BBIO Come on.. Let it fall.. buy later bulls

0 Like Report
glaglewd

$BBIO my hands are made out of diamonds

0 Like Report