BridgeBio Pharma Inc (BBIO) Historical Stock Data

6.74 ↑0.12 (1.81%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, BBIO is down -1.33% a day on average. There have been 13 days where BridgeBio Pharma Inc closed green and 17 days where BBIO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-166.566.74↑$0.18 (2.74%)6.477.122.10M
2022-05-136.186.62↑$0.44 (7.12%)6.006.773.09M
2022-05-125.195.94↑$0.75 (14.45%)4.986.034.64M
2022-05-116.005.21↓$0.79 (-13.17%)5.156.083.36M
2022-05-106.006.05↑$0.05 (0.83%)5.696.303.76M
2022-05-096.515.66↓$0.85 (-13.06%)5.656.573.47M
2022-05-067.526.70↓$0.82 (-10.90%)6.447.523.12M
2022-05-058.337.51↓$0.82 (-9.84%)7.318.462.51M
2022-05-048.418.58↑$0.17 (2.02%)7.838.641.74M
2022-05-038.408.34↓$0.06 (-0.71%)8.128.571.13M
2022-05-027.948.42↑$0.48 (6.05%)7.738.442.11M
2022-04-298.668.02↓$0.64 (-7.39%)7.998.731.46M
2022-04-288.958.66↓$0.29 (-3.24%)7.808.952.13M
2022-04-279.108.77↓$0.33 (-3.63%)8.759.281.49M
2022-04-269.939.17↓$0.76 (-7.65%)9.0810.081.77M
2022-04-2510.0310.09↑$0.06 (0.60%)9.8410.341.19M
2022-04-2210.0110.02↑$0.01 (0.10%)9.9410.391.27M
2022-04-2110.9610.01↓$0.95 (-8.67%)9.8911.101.70M
2022-04-2010.8110.78↓$0.03 (-0.28%)10.4010.911.23M
2022-04-1910.2010.80↑$0.60 (5.88%)10.1810.951.74M
2022-04-1810.9810.21↓$0.77 (-7.01%)9.8610.993.09M
2022-04-1411.4510.98↓$0.47 (-4.10%)10.9811.652.21M
2022-04-1310.8711.62↑$0.75 (6.90%)10.7311.761.72M
2022-04-1210.8510.78↓$0.07 (-0.65%)10.5811.341.68M
2022-04-1110.9510.83↓$0.12 (-1.10%)10.5111.132.18M
2022-04-0811.3910.94↓$0.45 (-3.95%)10.7411.571.67M
2022-04-0712.0211.50↓$0.52 (-4.33%)11.3312.281.61M
2022-04-0611.8612.14↑$0.28 (2.36%)11.5412.201.51M
2022-04-0512.0112.10↑$0.09 (0.75%)11.9512.472.71M
2022-04-0410.9412.02↑$1.08 (9.87%)10.8012.133.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$BBIO bag holders for life club

0 Like Report
dogefan77

$BBIO is going to have a run next month

0 Like Report
wsb_pro

$BBIO oversold! Buy the dip

0 Like Report