BBIO - BridgeBio Pharma, Inc.
76.18
-0.500 -0.656%
Share volume: 1,467,034
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$76.68
-0.50
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $76.68 | $76.68 | $77.24 | $77.24 | $74.94 | $74.94 | $76.18 | $76.18 | 1,467,034 | $1,467,034.00 |
| 04-20-2026 | $76.65 | $76.65 | $77.26 | $77.26 | $75.71 | $75.71 | $76.68 | $76.68 | 1,650,451 | $1,650,451.00 |
| 04-17-2026 | $79.60 | $79.60 | $79.62 | $79.62 | $75.65 | $75.65 | $76.75 | $76.75 | 2,044,814 | $2,044,814.00 |
| 04-16-2026 | $77.21 | $77.21 | $78.45 | $78.45 | $76.28 | $76.28 | $77.51 | $77.51 | 917,778 | $917,778.00 |
| 04-15-2026 | $78.00 | $78.00 | $78.90 | $78.90 | $76.17 | $76.17 | $77.70 | $77.70 | 1,562,921 | $1,562,921.00 |
| 04-14-2026 | $78.24 | $78.24 | $79.50 | $79.50 | $77.50 | $77.50 | $77.93 | $77.93 | 2,435,248 | $2,435,248.00 |
| 04-13-2026 | $74.87 | $74.87 | $79.25 | $79.25 | $74.59 | $74.59 | $77.87 | $77.87 | 2,589,459 | $2,589,459.00 |
| 04-10-2026 | $75.85 | $75.85 | $75.85 | $75.85 | $74.26 | $74.26 | $74.59 | $74.59 | 1,075,903 | $1,075,903.00 |
| 04-09-2026 | $74.34 | $74.34 | $76.24 | $76.24 | $73.14 | $73.14 | $75.52 | $75.52 | 2,408,889 | $2,408,889.00 |
| 04-08-2026 | $74.03 | $74.03 | $75.29 | $75.29 | $73.10 | $73.10 | $74.14 | $74.14 | 1,441,431 | $1,441,431.00 |