BBIO - BridgeBio Pharma, Inc.
66.54
2.010 3.021%
Share volume: 2,388,808
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$64.53
2.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $65.00 | $65.00 | $67.20 | $67.20 | $64.26 | $64.26 | $66.54 | $66.54 | 2,388,808 | $2,388,808.00 |
| 03-03-2026 | $63.74 | $63.74 | $65.83 | $65.83 | $62.77 | $62.77 | $64.53 | $64.53 | 2,316,334 | $2,316,334.00 |
| 03-02-2026 | $64.36 | $64.36 | $65.67 | $65.67 | $63.35 | $63.35 | $65.50 | $65.50 | 2,382,208 | $2,382,208.00 |
| 02-27-2026 | $66.42 | $66.42 | $68.47 | $68.47 | $65.46 | $65.46 | $66.48 | $66.48 | 2,262,280 | $2,262,280.00 |
| 02-26-2026 | $66.63 | $66.63 | $67.66 | $67.66 | $64.33 | $64.33 | $67.61 | $67.61 | 2,925,197 | $2,925,197.00 |
| 02-25-2026 | $70.50 | $70.50 | $71.51 | $71.51 | $63.50 | $63.50 | $66.54 | $66.54 | 5,391,725 | $5,391,725.00 |
| 02-24-2026 | $67.91 | $67.91 | $68.97 | $68.97 | $67.11 | $67.11 | $68.31 | $68.31 | 2,507,291 | $2,507,291.00 |
| 02-23-2026 | $67.87 | $67.87 | $69.50 | $69.50 | $67.10 | $67.10 | $67.91 | $67.91 | 3,673,211 | $3,673,211.00 |
| 02-20-2026 | $70.63 | $70.63 | $70.85 | $70.85 | $67.42 | $67.42 | $68.14 | $68.14 | 5,076,078 | $5,076,078.00 |
| 02-19-2026 | $73.38 | $73.38 | $73.71 | $73.71 | $70.58 | $70.58 | $70.72 | $70.72 | 3,653,862 | $3,653,862.00 |