BridgeBio Pharma, Inc. (BIT:1BBIO)
Italy
· Delayed Price · Currency is EUR 62.60
-1.68 (-2.61%)
At close: Dec 5, 2025
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -2.61% | - |
| Dec 4, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 2.95% | - |
| Dec 3, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.61% | - |
| Dec 2, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.71% | - |
| Dec 1, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.58% | - |
| Nov 28, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.06% | - |
| Nov 27, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.03% | - |
| Nov 26, 2025 | 62.10 | 62.10 | 62.10 | 61.92 | 61.92 | 2.38% | 53 |
| Nov 25, 2025 | 61.00 | 61.00 | 61.00 | 60.48 | 60.48 | -0.53% | 10 |
| Nov 24, 2025 | 60.58 | 60.58 | 60.58 | 60.80 | 60.80 | 3.58% | 55 |
| Nov 21, 2025 | 57.60 | 57.60 | 57.60 | 58.70 | 58.70 | 1.63% | 9 |
| Nov 20, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 2.67% | - |
| Nov 19, 2025 | 56.68 | 56.68 | 56.68 | 56.26 | 56.26 | -0.39% | 125 |
| Nov 18, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -1.91% | - |
| Nov 17, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.69% | - |
| Nov 14, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 2.98% | - |
| Nov 13, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.54% | - |
| Nov 12, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 2.14% | - |
| Nov 11, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 2.68% | - |
| Nov 10, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 3.26% | - |
| Nov 7, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.65% | - |
| Nov 6, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.88% | - |
| Nov 5, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 3.43% | - |
| Nov 4, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -2.31% | - |
| Nov 3, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -2.22% | - |
| Oct 31, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.22% | - |
| Oct 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -3.81% | - |
| Oct 29, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 5.84% | - |
| Oct 28, 2025 | 55.42 | 55.42 | 55.42 | 54.12 | 54.12 | -0.55% | 100 |
| Oct 27, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 14.74% | - |
| Oct 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 3.22% | - |
| Oct 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.07% | - |
| Oct 22, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -3.97% | - |
| Oct 21, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 3.43% | - |
| Oct 20, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.96% | - |
| Oct 17, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -3.21% | - |
| Oct 16, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.91% | - |
| Oct 15, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.32% | - |
| Oct 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.08% | - |
| Oct 13, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 2.64% | - |
| Oct 10, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.32% | - |
| Oct 9, 2025 | 49.27 | 49.27 | 47.47 | 47.23 | 47.23 | 0.21% | 60 |
| Oct 8, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.90% | - |
| Oct 7, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.39% | - |
| Oct 6, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 2.56% | - |
| Oct 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.58% | - |
| Oct 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.46% | - |
| Oct 1, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 3.99% | - |
| Sep 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.05% | - |
| Sep 29, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 5.60% | - |
| Sep 26, 2025 | 42.10 | 42.10 | 42.10 | 42.13 | 42.13 | -0.14% | 20 |
| Sep 25, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -3.06% | - |
| Sep 24, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.61% | - |
| Sep 23, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.41% | - |
| Sep 22, 2025 | 43.53 | 43.53 | 43.53 | 44.41 | 44.41 | -0.96% | 75 |
| Sep 19, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.04% | - |
| Sep 18, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.67% | - |
| Sep 17, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.51% | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | - |
| Sep 15, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.52% | - |
| Sep 12, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.05% | - |
| Sep 11, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.22% | - |
| Sep 10, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.93% | - |
| Sep 9, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.14% | - |
| Sep 8, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.37% | - |
| Sep 5, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 3.85% | - |
| Sep 4, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.70% | - |
| Sep 3, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.07% | - |
| Sep 2, 2025 | 44.78 | 44.78 | 44.78 | 44.66 | 44.66 | 1.06% | 6 |
| Sep 1, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.30% | - |
| Aug 29, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 2.56% | - |
| Aug 28, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -1.42% | - |
| Aug 27, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 6.06% | - |
| Aug 26, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.39% | - |
| Aug 25, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -3.35% | - |
| Aug 22, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.14% | - |
| Aug 21, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 1.41% | - |
| Aug 20, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.05% | - |
| Aug 19, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.65% | - |
| Aug 18, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -3.08% | - |
| Aug 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.79% | - |
| Aug 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 5.15% | - |
| Aug 12, 2025 | 39.49 | 41.24 | 39.49 | 40.61 | 40.61 | -2.40% | 112 |
| Aug 11, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 5.88% | - |
| Aug 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.38% | - |
| Aug 7, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.70% | - |
| Aug 6, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -8.08% | - |
| Aug 5, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.92% | - |
| Aug 4, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.74% | - |
| Aug 1, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.73% | - |
| Jul 31, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3.23% | - |
| Jul 30, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.17% | - |
| Jul 29, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.98% | - |
| Jul 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 1.71% | - |
| Jul 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.08% | - |
| Jul 24, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.18% | - |
| Jul 23, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.76% | - |
| Jul 22, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.66% | - |
| Jul 21, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -2.05% | - |
| Jul 18, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.81% | - |