BridgeBio Pharma, Inc. (FRA:2CL)
Germany
· Delayed Price · Currency is EUR 63.44
+0.84 (1.34%)
At close: Dec 5, 2025
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.86 | 63.86 | 63.44 | 63.44 | 63.44 | 1.34% | - |
| Dec 4, 2025 | 63.16 | 63.16 | 62.60 | 62.60 | 62.60 | 0.90% | - |
| Dec 3, 2025 | 61.04 | 62.04 | 61.04 | 62.04 | 62.04 | -0.42% | - |
| Dec 2, 2025 | 61.28 | 62.30 | 61.28 | 62.30 | 62.30 | 0.52% | - |
| Dec 1, 2025 | 61.14 | 61.98 | 61.14 | 61.98 | 61.98 | 0.55% | - |
| Nov 28, 2025 | 61.58 | 61.64 | 61.58 | 61.64 | 61.64 | 0.36% | - |
| Nov 27, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.82% | - |
| Nov 26, 2025 | 60.84 | 60.92 | 60.84 | 60.92 | 60.92 | -1.26% | - |
| Nov 25, 2025 | 61.08 | 61.70 | 61.08 | 61.70 | 61.70 | 2.22% | - |
| Nov 24, 2025 | 59.12 | 60.36 | 59.12 | 60.36 | 60.36 | 5.27% | - |
| Nov 21, 2025 | 55.52 | 57.34 | 55.52 | 57.34 | 57.34 | 0.63% | - |
| Nov 20, 2025 | 57.52 | 57.62 | 56.98 | 56.98 | 56.98 | 1.32% | 40 |
| Nov 19, 2025 | 56.20 | 56.36 | 56.20 | 56.24 | 56.24 | -0.57% | 200 |
| Nov 18, 2025 | 56.96 | 56.96 | 56.56 | 56.56 | 56.56 | -1.36% | - |
| Nov 17, 2025 | 57.26 | 57.34 | 57.26 | 57.34 | 57.34 | 0.42% | - |
| Nov 14, 2025 | 55.22 | 57.10 | 55.22 | 57.10 | 57.10 | 1.49% | - |
| Nov 13, 2025 | 56.92 | 57.70 | 56.26 | 56.26 | 56.26 | -3.47% | 52 |
| Nov 12, 2025 | 57.38 | 58.28 | 57.38 | 58.28 | 58.28 | 7.45% | - |
| Nov 11, 2025 | 53.92 | 54.24 | 53.92 | 54.24 | 54.24 | 1.35% | - |
| Nov 10, 2025 | 53.28 | 53.52 | 53.28 | 53.52 | 53.52 | 2.10% | 50 |
| Nov 7, 2025 | 54.14 | 54.14 | 52.42 | 52.42 | 52.42 | -3.18% | - |
| Nov 6, 2025 | 53.96 | 54.14 | 53.96 | 54.14 | 54.14 | 1.50% | - |
| Nov 5, 2025 | 52.96 | 53.34 | 52.96 | 53.34 | 53.34 | 0.49% | - |
| Nov 4, 2025 | 52.86 | 53.08 | 52.86 | 53.08 | 53.08 | -1.89% | - |
| Nov 3, 2025 | 54.04 | 54.10 | 54.04 | 54.10 | 54.10 | -0.55% | - |
| Oct 31, 2025 | 54.58 | 54.88 | 54.40 | 54.40 | 54.40 | -5.26% | 200 |
| Oct 30, 2025 | 55.46 | 57.42 | 55.46 | 57.42 | 57.42 | 2.79% | - |
| Oct 29, 2025 | 57.88 | 57.88 | 55.86 | 55.86 | 55.86 | 3.83% | - |
| Oct 28, 2025 | 55.52 | 55.52 | 53.80 | 53.80 | 53.80 | 1.86% | - |
| Oct 27, 2025 | 48.30 | 53.30 | 48.06 | 52.82 | 52.82 | 13.74% | 2,789 |
| Oct 24, 2025 | 46.22 | 46.44 | 46.22 | 46.44 | 46.44 | 2.29% | - |
| Oct 23, 2025 | 45.66 | 45.66 | 45.40 | 45.40 | 45.40 | -1.63% | - |
| Oct 22, 2025 | 46.52 | 46.52 | 46.15 | 46.15 | 46.15 | -2.70% | - |
| Oct 21, 2025 | 48.03 | 48.03 | 47.43 | 47.43 | 47.43 | 1.58% | - |
| Oct 20, 2025 | 46.97 | 46.97 | 46.69 | 46.69 | 46.69 | -0.34% | - |
| Oct 17, 2025 | 46.27 | 46.85 | 46.27 | 46.85 | 46.85 | -2.21% | - |
| Oct 16, 2025 | 48.29 | 48.29 | 47.91 | 47.91 | 47.91 | -1.44% | - |
| Oct 15, 2025 | 48.52 | 48.61 | 48.52 | 48.61 | 48.61 | 1.48% | - |
| Oct 14, 2025 | 47.56 | 47.90 | 47.56 | 47.90 | 47.90 | 0.57% | - |
| Oct 13, 2025 | 48.72 | 48.72 | 47.63 | 47.63 | 47.63 | 1.21% | - |
| Oct 10, 2025 | 47.08 | 47.08 | 47.06 | 47.06 | 47.06 | 0.34% | - |
| Oct 9, 2025 | 47.20 | 47.20 | 46.90 | 46.90 | 46.90 | 2.00% | - |
| Oct 8, 2025 | 46.38 | 46.38 | 45.98 | 45.98 | 45.98 | -0.20% | - |
| Oct 7, 2025 | 46.34 | 46.34 | 46.07 | 46.07 | 46.07 | 0.59% | - |
| Oct 6, 2025 | 44.79 | 45.80 | 44.79 | 45.80 | 45.80 | 1.19% | - |
| Oct 3, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.94% | - |
| Oct 2, 2025 | 45.36 | 45.36 | 44.40 | 44.40 | 44.40 | 0.29% | - |
| Oct 1, 2025 | 43.62 | 44.27 | 43.62 | 44.27 | 44.27 | 1.26% | - |
| Sep 30, 2025 | 43.96 | 43.96 | 43.72 | 43.72 | 43.72 | 1.32% | - |
| Sep 29, 2025 | 42.53 | 43.15 | 42.53 | 43.15 | 43.15 | 3.88% | - |
| Sep 26, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.38% | - |
| Sep 25, 2025 | 42.82 | 42.82 | 41.70 | 41.70 | 41.70 | -3.94% | 280 |
| Sep 24, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.09% | - |
| Sep 23, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -2.08% | - |
| Sep 22, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.34% | - |
| Sep 19, 2025 | 44.98 | 44.98 | 44.89 | 44.89 | 44.89 | 2.23% | - |
| Sep 18, 2025 | 43.34 | 43.91 | 43.34 | 43.91 | 43.91 | 1.67% | - |
| Sep 17, 2025 | 43.10 | 43.19 | 43.10 | 43.19 | 43.19 | - | - |
| Sep 16, 2025 | 43.46 | 43.46 | 43.19 | 43.19 | 43.19 | 1.96% | - |
| Sep 15, 2025 | 43.81 | 43.81 | 42.36 | 42.36 | 42.36 | -6.53% | - |
| Sep 12, 2025 | 44.58 | 45.32 | 44.58 | 45.32 | 45.32 | 1.00% | - |
| Sep 11, 2025 | 45.00 | 45.00 | 44.87 | 44.87 | 44.87 | -0.27% | - |
| Sep 10, 2025 | 45.32 | 45.32 | 44.99 | 44.99 | 44.99 | -0.73% | - |
| Sep 9, 2025 | 45.83 | 45.83 | 45.32 | 45.32 | 45.32 | 1.30% | - |
| Sep 8, 2025 | 45.30 | 45.30 | 44.74 | 44.74 | 44.74 | 2.40% | - |
| Sep 5, 2025 | 44.30 | 44.30 | 43.69 | 43.69 | 43.69 | -1.02% | 50 |
| Sep 4, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.27% | - |
| Sep 3, 2025 | 42.74 | 44.26 | 42.74 | 44.26 | 44.26 | 0.48% | - |
| Sep 2, 2025 | 44.12 | 44.12 | 44.05 | 44.05 | 44.05 | 0.89% | - |
| Sep 1, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.04% | - |
| Aug 29, 2025 | 44.65 | 44.65 | 44.12 | 44.12 | 44.12 | 4.20% | 80 |
| Aug 28, 2025 | 42.17 | 42.34 | 42.17 | 42.34 | 42.34 | 0.31% | - |
| Aug 27, 2025 | 41.78 | 42.21 | 41.78 | 42.21 | 42.21 | 4.92% | - |
| Aug 26, 2025 | 40.33 | 40.33 | 40.23 | 40.23 | 40.23 | -1.15% | - |
| Aug 25, 2025 | 41.64 | 41.64 | 40.70 | 40.70 | 40.70 | -5.35% | - |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.65% | - |
| Aug 21, 2025 | 41.71 | 41.89 | 41.71 | 41.89 | 41.89 | 1.67% | - |
| Aug 20, 2025 | 41.55 | 41.55 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Aug 19, 2025 | 41.65 | 41.65 | 41.60 | 41.60 | 41.60 | -4.35% | - |
| Aug 18, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.62% | - |
| Aug 15, 2025 | 43.60 | 43.76 | 43.26 | 43.76 | 43.76 | 2.12% | 45 |
| Aug 14, 2025 | 42.67 | 42.85 | 42.67 | 42.85 | 42.85 | 2.32% | - |
| Aug 13, 2025 | 41.74 | 41.88 | 41.74 | 41.88 | 41.88 | 1.80% | - |
| Aug 12, 2025 | 41.20 | 41.20 | 41.14 | 41.14 | 41.14 | 1.86% | - |
| Aug 11, 2025 | 39.56 | 40.39 | 39.56 | 40.39 | 40.39 | 3.56% | - |
| Aug 8, 2025 | 39.21 | 39.50 | 39.00 | 39.00 | 39.00 | 1.56% | 120 |
| Aug 7, 2025 | 38.11 | 38.40 | 38.11 | 38.40 | 38.40 | 5.12% | - |
| Aug 6, 2025 | 36.06 | 36.53 | 36.06 | 36.53 | 36.53 | -10.92% | - |
| Aug 5, 2025 | 41.19 | 41.19 | 41.01 | 41.01 | 41.01 | 0.61% | - |
| Aug 4, 2025 | 40.81 | 40.81 | 40.76 | 40.76 | 40.76 | 1.85% | - |
| Aug 1, 2025 | 40.94 | 41.53 | 40.02 | 40.02 | 40.02 | -2.03% | 20 |
| Jul 31, 2025 | 39.58 | 40.85 | 39.58 | 40.85 | 40.85 | 1.87% | - |
| Jul 30, 2025 | 39.89 | 40.10 | 39.89 | 40.10 | 40.10 | 1.21% | - |
| Jul 29, 2025 | 39.64 | 39.64 | 39.62 | 39.62 | 39.62 | -0.63% | - |
| Jul 28, 2025 | 39.31 | 41.15 | 39.31 | 39.87 | 39.87 | 3.16% | 300 |
| Jul 25, 2025 | 38.56 | 38.65 | 38.56 | 38.65 | 38.65 | -0.23% | - |
| Jul 24, 2025 | 38.96 | 38.96 | 38.74 | 38.74 | 38.74 | 0.65% | - |
| Jul 23, 2025 | 38.71 | 38.71 | 38.49 | 38.49 | 38.49 | -0.72% | - |
| Jul 22, 2025 | 38.86 | 38.86 | 38.77 | 38.77 | 38.77 | -2.64% | - |
| Jul 21, 2025 | 39.78 | 39.82 | 39.78 | 39.82 | 39.82 | 0.71% | - |