BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
73.64
-1.12 (-1.50%)
At close: Dec 5, 2025, 4:00 PM EST
74.99
+1.35 (1.83%)
After-hours: Dec 5, 2025, 7:22 PM EST
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.40 | 74.86 | 72.38 | 73.64 | 73.64 | -1.50% | 1,937,165 |
| Dec 4, 2025 | 74.01 | 75.04 | 72.48 | 74.76 | 74.76 | 0.82% | 1,347,885 |
| Dec 3, 2025 | 71.94 | 74.34 | 71.16 | 74.15 | 74.15 | 3.76% | 2,047,068 |
| Dec 2, 2025 | 72.17 | 73.45 | 71.35 | 71.46 | 71.46 | -0.45% | 2,180,682 |
| Dec 1, 2025 | 72.01 | 72.47 | 71.07 | 71.78 | 71.78 | -0.32% | 2,403,210 |
| Nov 28, 2025 | 71.06 | 72.28 | 70.93 | 72.01 | 72.01 | 0.40% | 524,469 |
| Nov 26, 2025 | 70.98 | 72.26 | 70.10 | 71.72 | 71.72 | 1.54% | 1,744,599 |
| Nov 25, 2025 | 70.68 | 71.65 | 69.53 | 70.63 | 70.63 | -0.51% | 1,877,075 |
| Nov 24, 2025 | 67.92 | 71.44 | 67.92 | 70.99 | 70.99 | 4.23% | 4,530,277 |
| Nov 21, 2025 | 64.64 | 69.40 | 64.41 | 68.11 | 68.11 | 5.40% | 4,127,599 |
| Nov 20, 2025 | 66.40 | 67.25 | 64.47 | 64.62 | 64.62 | -1.40% | 2,063,219 |
| Nov 19, 2025 | 65.54 | 65.96 | 64.50 | 65.54 | 65.54 | -0.08% | 1,270,385 |
| Nov 18, 2025 | 65.59 | 66.94 | 64.34 | 65.59 | 65.59 | -1.96% | 2,103,058 |
| Nov 17, 2025 | 65.69 | 67.49 | 65.40 | 66.90 | 66.90 | 0.77% | 2,532,810 |
| Nov 14, 2025 | 64.00 | 67.71 | 63.91 | 66.39 | 66.39 | 2.04% | 1,539,499 |
| Nov 13, 2025 | 65.13 | 67.28 | 64.95 | 65.06 | 65.06 | -1.75% | 1,770,744 |
| Nov 12, 2025 | 66.07 | 67.93 | 65.10 | 66.22 | 66.22 | -0.54% | 2,077,836 |
| Nov 11, 2025 | 63.12 | 66.72 | 62.06 | 66.58 | 66.58 | 6.00% | 2,578,836 |
| Nov 10, 2025 | 62.13 | 63.23 | 62.06 | 62.81 | 62.81 | 1.63% | 1,277,168 |
| Nov 7, 2025 | 62.73 | 63.26 | 60.55 | 61.80 | 61.80 | -1.48% | 2,326,272 |
| Nov 6, 2025 | 62.73 | 64.44 | 62.15 | 62.73 | 62.73 | 0.11% | 3,218,860 |
| Nov 5, 2025 | 61.37 | 63.41 | 60.74 | 62.66 | 62.66 | 2.10% | 2,126,014 |
| Nov 4, 2025 | 61.42 | 61.91 | 60.22 | 61.37 | 61.37 | -0.98% | 1,989,302 |
| Nov 3, 2025 | 62.74 | 64.19 | 60.79 | 61.98 | 61.98 | -1.05% | 2,136,951 |
| Oct 31, 2025 | 63.88 | 64.32 | 62.06 | 62.64 | 62.64 | -1.15% | 2,470,591 |
| Oct 30, 2025 | 66.07 | 67.75 | 62.71 | 63.37 | 63.37 | -4.88% | 4,843,434 |
| Oct 29, 2025 | 69.37 | 69.48 | 63.00 | 66.62 | 66.62 | 3.29% | 7,434,955 |
| Oct 28, 2025 | 63.02 | 64.61 | 62.51 | 64.50 | 64.50 | 1.48% | 3,340,065 |
| Oct 27, 2025 | 57.00 | 65.00 | 56.74 | 63.56 | 63.56 | 17.14% | 8,486,846 |
| Oct 24, 2025 | 54.80 | 55.57 | 54.23 | 54.26 | 54.26 | 0.84% | 1,497,545 |
| Oct 23, 2025 | 53.12 | 53.96 | 52.75 | 53.81 | 53.81 | 1.07% | 1,232,976 |
| Oct 22, 2025 | 54.31 | 54.57 | 52.85 | 53.24 | 53.24 | -2.06% | 1,373,156 |
| Oct 21, 2025 | 56.21 | 56.50 | 54.29 | 54.36 | 54.36 | -3.37% | 1,191,758 |
| Oct 20, 2025 | 55.55 | 56.30 | 53.71 | 56.26 | 56.26 | 2.43% | 1,933,476 |
| Oct 17, 2025 | 54.35 | 55.49 | 54.02 | 54.92 | 54.92 | -0.20% | 1,364,747 |
| Oct 16, 2025 | 56.78 | 56.80 | 54.50 | 55.03 | 55.03 | -2.83% | 1,184,084 |
| Oct 15, 2025 | 56.63 | 57.49 | 55.71 | 56.63 | 56.63 | 0.23% | 1,880,975 |
| Oct 14, 2025 | 55.95 | 57.47 | 55.41 | 56.50 | 56.50 | 0.96% | 2,490,213 |
| Oct 13, 2025 | 55.98 | 56.24 | 55.07 | 55.96 | 55.96 | 0.85% | 2,257,318 |
| Oct 10, 2025 | 54.83 | 55.94 | 54.66 | 55.49 | 55.49 | 1.28% | 3,293,139 |
| Oct 9, 2025 | 55.09 | 55.29 | 54.48 | 54.79 | 54.79 | -0.92% | 2,113,664 |
| Oct 8, 2025 | 54.55 | 55.33 | 53.82 | 55.30 | 55.30 | 1.99% | 2,218,465 |
| Oct 7, 2025 | 54.61 | 55.13 | 52.97 | 54.22 | 54.22 | -0.71% | 1,812,877 |
| Oct 6, 2025 | 53.15 | 54.64 | 52.98 | 54.61 | 54.61 | 3.31% | 1,368,672 |
| Oct 3, 2025 | 53.24 | 53.78 | 52.00 | 52.86 | 52.86 | -0.79% | 1,415,192 |
| Oct 2, 2025 | 53.54 | 53.75 | 51.85 | 53.28 | 53.28 | -0.37% | 1,603,014 |
| Oct 1, 2025 | 51.87 | 53.81 | 51.87 | 53.48 | 53.48 | 2.96% | 1,457,461 |
| Sep 30, 2025 | 52.26 | 52.36 | 50.80 | 51.94 | 51.94 | -0.04% | 2,221,359 |
| Sep 29, 2025 | 50.68 | 52.45 | 50.50 | 51.96 | 51.96 | 3.82% | 1,954,812 |
| Sep 26, 2025 | 48.97 | 50.10 | 48.88 | 50.05 | 50.05 | 2.14% | 1,485,889 |
| Sep 25, 2025 | 50.03 | 50.25 | 48.78 | 49.00 | 49.00 | -3.26% | 2,909,660 |
| Sep 24, 2025 | 51.22 | 51.85 | 50.25 | 50.65 | 50.65 | -1.65% | 1,575,414 |
| Sep 23, 2025 | 51.46 | 52.43 | 51.35 | 51.50 | 51.50 | -0.08% | 2,157,650 |
| Sep 22, 2025 | 52.21 | 52.59 | 51.32 | 51.54 | 51.54 | -1.58% | 2,175,943 |
| Sep 19, 2025 | 53.33 | 53.92 | 51.88 | 52.37 | 52.37 | -1.80% | 6,030,005 |
| Sep 18, 2025 | 51.22 | 53.38 | 51.22 | 53.33 | 53.33 | 4.20% | 2,160,882 |
| Sep 17, 2025 | 52.11 | 52.72 | 51.17 | 51.18 | 51.18 | -0.60% | 1,814,655 |
| Sep 16, 2025 | 51.47 | 51.90 | 50.72 | 51.49 | 51.49 | 0.04% | 2,433,172 |
| Sep 15, 2025 | 51.08 | 51.48 | 49.94 | 51.47 | 51.47 | 0.51% | 1,311,970 |
| Sep 12, 2025 | 52.91 | 54.29 | 51.03 | 51.21 | 51.21 | -2.64% | 2,087,802 |
| Sep 11, 2025 | 53.08 | 53.60 | 52.35 | 52.60 | 52.60 | -0.68% | 1,898,141 |
| Sep 10, 2025 | 53.60 | 54.25 | 52.20 | 52.96 | 52.96 | -1.01% | 1,598,986 |
| Sep 9, 2025 | 54.09 | 54.46 | 52.25 | 53.50 | 53.50 | -1.46% | 2,029,284 |
| Sep 8, 2025 | 53.37 | 54.60 | 52.96 | 54.29 | 54.29 | 1.70% | 2,050,831 |
| Sep 5, 2025 | 51.83 | 53.97 | 51.50 | 53.38 | 53.38 | 2.99% | 2,916,356 |
| Sep 4, 2025 | 51.97 | 52.48 | 50.49 | 51.83 | 51.83 | -0.02% | 2,908,401 |
| Sep 3, 2025 | 50.06 | 52.64 | 49.75 | 51.84 | 51.84 | 3.68% | 2,745,309 |
| Sep 2, 2025 | 51.10 | 52.64 | 49.90 | 50.00 | 50.00 | -3.40% | 3,105,667 |
| Aug 29, 2025 | 52.49 | 52.85 | 50.91 | 51.76 | 51.76 | -1.54% | 2,995,374 |
| Aug 28, 2025 | 49.28 | 52.60 | 49.28 | 52.57 | 52.57 | 6.01% | 2,690,940 |
| Aug 27, 2025 | 48.81 | 50.80 | 48.81 | 49.59 | 49.59 | 1.47% | 2,501,968 |
| Aug 26, 2025 | 47.42 | 48.91 | 47.26 | 48.87 | 48.87 | 3.34% | 2,201,221 |
| Aug 25, 2025 | 48.78 | 49.08 | 46.81 | 47.29 | 47.29 | -3.65% | 1,953,965 |
| Aug 22, 2025 | 50.61 | 50.73 | 48.84 | 49.08 | 49.08 | -2.29% | 1,490,153 |
| Aug 21, 2025 | 48.70 | 50.25 | 48.29 | 50.23 | 50.23 | 2.76% | 1,340,084 |
| Aug 20, 2025 | 48.90 | 49.26 | 48.22 | 48.88 | 48.88 | -0.06% | 1,765,442 |
| Aug 19, 2025 | 48.49 | 49.60 | 48.03 | 48.91 | 48.91 | -0.22% | 2,401,321 |
| Aug 18, 2025 | 50.95 | 51.00 | 49.00 | 49.02 | 49.02 | -4.48% | 2,998,628 |
| Aug 15, 2025 | 51.16 | 51.66 | 50.60 | 51.32 | 51.32 | 0.27% | 2,221,530 |
| Aug 14, 2025 | 49.96 | 51.86 | 49.75 | 51.18 | 51.18 | 1.59% | 2,026,689 |
| Aug 13, 2025 | 49.60 | 50.51 | 49.11 | 50.38 | 50.38 | 2.63% | 2,222,426 |
| Aug 12, 2025 | 48.51 | 49.14 | 47.37 | 49.09 | 49.09 | 1.76% | 2,138,721 |
| Aug 11, 2025 | 46.49 | 48.30 | 46.29 | 48.24 | 48.24 | 3.56% | 2,335,558 |
| Aug 8, 2025 | 45.64 | 47.24 | 45.40 | 46.58 | 46.58 | 1.37% | 2,570,167 |
| Aug 7, 2025 | 44.49 | 46.15 | 44.10 | 45.95 | 45.95 | 2.54% | 2,662,338 |
| Aug 6, 2025 | 44.50 | 45.85 | 42.09 | 44.81 | 44.81 | -8.94% | 14,108,166 |
| Aug 5, 2025 | 47.45 | 49.77 | 47.01 | 49.21 | 49.21 | 3.06% | 5,690,941 |
| Aug 4, 2025 | 47.69 | 48.20 | 47.21 | 47.75 | 47.75 | 0.80% | 2,488,508 |
| Aug 1, 2025 | 46.50 | 48.03 | 46.31 | 47.37 | 47.37 | 0.21% | 2,215,621 |
| Jul 31, 2025 | 45.63 | 48.07 | 45.56 | 47.27 | 47.27 | 3.62% | 2,820,759 |
| Jul 30, 2025 | 46.27 | 46.77 | 45.11 | 45.62 | 45.62 | -1.51% | 1,683,555 |
| Jul 29, 2025 | 46.53 | 46.83 | 45.92 | 46.32 | 46.32 | 0.19% | 1,462,008 |
| Jul 28, 2025 | 46.58 | 47.11 | 46.09 | 46.23 | 46.23 | -0.15% | 2,054,083 |
| Jul 25, 2025 | 45.61 | 46.41 | 45.27 | 46.30 | 46.30 | 1.40% | 1,508,946 |
| Jul 24, 2025 | 46.06 | 46.77 | 45.50 | 45.66 | 45.66 | -1.15% | 1,594,544 |
| Jul 23, 2025 | 46.00 | 47.05 | 45.36 | 46.19 | 46.19 | 0.92% | 2,086,248 |
| Jul 22, 2025 | 45.87 | 46.39 | 45.29 | 45.77 | 45.77 | -0.28% | 2,108,972 |
| Jul 21, 2025 | 47.34 | 47.40 | 45.81 | 45.90 | 45.90 | -1.31% | 2,360,979 |
| Jul 18, 2025 | 47.05 | 47.36 | 46.14 | 46.51 | 46.51 | -0.49% | 2,139,157 |
| Jul 17, 2025 | 47.02 | 47.48 | 46.59 | 46.74 | 46.74 | -0.76% | 1,254,920 |