BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
66.17
-0.37 (-0.56%)
At close: Mar 5, 2026, 4:00 PM EST
66.67
+0.50 (0.76%)
Pre-market: Mar 6, 2026, 4:04 AM EST
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.71 | 66.58 | 64.71 | 66.17 | 66.17 | -0.56% | 1,783,912 |
| Mar 4, 2026 | 65.00 | 67.20 | 64.26 | 66.54 | 66.54 | 3.11% | 2,386,569 |
| Mar 3, 2026 | 63.74 | 65.83 | 62.77 | 64.53 | 64.53 | -1.48% | 2,315,849 |
| Mar 2, 2026 | 64.36 | 65.67 | 63.35 | 65.50 | 65.50 | -1.47% | 2,381,549 |
| Feb 27, 2026 | 66.42 | 68.47 | 65.46 | 66.48 | 66.48 | -1.67% | 2,262,280 |
| Feb 26, 2026 | 66.63 | 67.66 | 64.33 | 67.61 | 67.61 | 1.61% | 2,925,197 |
| Feb 25, 2026 | 70.50 | 71.51 | 63.50 | 66.54 | 66.54 | -2.59% | 5,391,725 |
| Feb 24, 2026 | 67.91 | 68.97 | 67.11 | 68.31 | 68.31 | 0.59% | 2,507,291 |
| Feb 23, 2026 | 67.87 | 69.50 | 67.10 | 67.91 | 67.91 | -0.34% | 3,673,211 |
| Feb 20, 2026 | 70.63 | 70.85 | 67.42 | 68.14 | 68.14 | -3.65% | 5,076,078 |
| Feb 19, 2026 | 73.38 | 73.71 | 70.58 | 70.72 | 70.72 | -4.34% | 3,653,862 |
| Feb 18, 2026 | 75.07 | 76.81 | 73.84 | 73.93 | 73.93 | -2.53% | 2,365,605 |
| Feb 17, 2026 | 74.31 | 76.34 | 73.78 | 75.85 | 75.85 | 0.80% | 3,250,524 |
| Feb 13, 2026 | 77.55 | 77.79 | 72.82 | 75.25 | 75.25 | -1.06% | 2,818,725 |
| Feb 12, 2026 | 84.85 | 84.94 | 76.03 | 76.06 | 76.06 | 3.72% | 9,161,867 |
| Feb 11, 2026 | 72.97 | 73.52 | 70.09 | 73.33 | 73.33 | 1.19% | 2,211,209 |
| Feb 10, 2026 | 72.37 | 72.64 | 71.01 | 72.47 | 72.47 | 0.25% | 1,884,429 |
| Feb 9, 2026 | 67.84 | 72.98 | 67.82 | 72.29 | 72.29 | 6.23% | 3,114,347 |
| Feb 6, 2026 | 70.08 | 70.63 | 67.59 | 68.05 | 68.05 | 6.78% | 4,742,019 |
| Feb 5, 2026 | 74.70 | 75.92 | 62.84 | 63.73 | 63.73 | -15.24% | 8,919,858 |
| Feb 4, 2026 | 78.48 | 78.48 | 74.32 | 75.19 | 75.19 | -3.82% | 2,867,730 |
| Feb 3, 2026 | 78.57 | 80.00 | 76.54 | 78.18 | 78.18 | -0.08% | 1,320,486 |
| Feb 2, 2026 | 76.45 | 78.98 | 76.25 | 78.24 | 78.24 | 1.26% | 1,291,522 |
| Jan 30, 2026 | 78.85 | 80.00 | 76.74 | 77.27 | 77.27 | -2.31% | 2,302,022 |
| Jan 29, 2026 | 77.99 | 79.18 | 77.21 | 79.10 | 79.10 | 2.08% | 1,375,721 |
| Jan 28, 2026 | 78.35 | 78.35 | 75.83 | 77.49 | 77.49 | -0.49% | 1,839,213 |
| Jan 27, 2026 | 78.35 | 79.76 | 77.37 | 77.87 | 77.87 | 0.08% | 1,341,582 |
| Jan 26, 2026 | 76.96 | 78.50 | 76.23 | 77.81 | 77.81 | -0.08% | 3,900,654 |
| Jan 23, 2026 | 79.77 | 80.58 | 77.84 | 77.87 | 77.87 | -2.55% | 2,367,566 |
| Jan 22, 2026 | 77.98 | 81.33 | 77.14 | 79.91 | 79.91 | 2.25% | 2,665,793 |
| Jan 21, 2026 | 77.67 | 78.56 | 76.68 | 78.15 | 78.15 | 1.24% | 2,212,234 |
| Jan 20, 2026 | 74.55 | 77.94 | 73.77 | 77.19 | 77.19 | 1.22% | 2,908,327 |
| Jan 16, 2026 | 77.66 | 78.13 | 75.85 | 76.26 | 76.26 | - | 7,388,848 |
| Jan 15, 2026 | 75.01 | 77.85 | 74.30 | 76.26 | 76.26 | -2.11% | 6,164,752 |
| Jan 14, 2026 | 79.28 | 79.31 | 76.82 | 77.90 | 77.90 | -1.53% | 1,922,624 |
| Jan 13, 2026 | 76.15 | 79.88 | 75.07 | 79.11 | 79.11 | 2.95% | 2,595,719 |
| Jan 12, 2026 | 76.78 | 77.41 | 70.95 | 76.84 | 76.84 | -0.53% | 5,081,260 |
| Jan 9, 2026 | 74.48 | 78.36 | 74.46 | 77.25 | 77.25 | 4.65% | 2,889,389 |
| Jan 8, 2026 | 73.55 | 75.49 | 73.05 | 73.82 | 73.82 | -0.61% | 1,754,958 |
| Jan 7, 2026 | 74.13 | 75.57 | 72.89 | 74.27 | 74.27 | 0.38% | 2,340,017 |
| Jan 6, 2026 | 73.69 | 74.29 | 71.19 | 73.99 | 73.99 | 0.78% | 3,363,022 |
| Jan 5, 2026 | 78.29 | 78.59 | 71.99 | 73.42 | 73.42 | -6.15% | 3,029,810 |
| Jan 2, 2026 | 76.54 | 78.54 | 76.02 | 78.24 | 78.24 | 2.28% | 2,413,539 |
| Dec 31, 2025 | 75.50 | 77.28 | 74.99 | 76.49 | 76.49 | 1.34% | 1,261,371 |
| Dec 30, 2025 | 75.57 | 75.91 | 74.47 | 75.48 | 75.48 | -0.17% | 1,309,566 |
| Dec 29, 2025 | 75.04 | 75.84 | 74.53 | 75.61 | 75.61 | -0.25% | 1,366,228 |
| Dec 26, 2025 | 77.48 | 77.48 | 75.60 | 75.80 | 75.80 | -0.95% | 1,085,087 |
| Dec 24, 2025 | 76.77 | 77.32 | 76.38 | 76.53 | 76.53 | 0.17% | 548,592 |
| Dec 23, 2025 | 76.38 | 77.40 | 75.82 | 76.40 | 76.40 | -0.90% | 1,304,093 |
| Dec 22, 2025 | 76.80 | 78.44 | 76.45 | 77.09 | 77.09 | 1.04% | 2,042,553 |
| Dec 19, 2025 | 74.44 | 77.20 | 74.20 | 76.30 | 76.30 | 2.91% | 4,684,985 |
| Dec 18, 2025 | 75.36 | 75.92 | 73.48 | 74.14 | 74.14 | 0.16% | 1,451,884 |
| Dec 17, 2025 | 75.32 | 75.74 | 73.95 | 74.02 | 74.02 | -2.21% | 1,532,973 |
| Dec 16, 2025 | 73.49 | 76.51 | 72.73 | 75.69 | 75.69 | 1.58% | 2,216,706 |
| Dec 15, 2025 | 74.96 | 75.61 | 73.95 | 74.51 | 74.51 | -0.85% | 2,333,887 |
| Dec 12, 2025 | 73.83 | 75.24 | 72.65 | 75.15 | 75.15 | 1.46% | 1,597,272 |
| Dec 11, 2025 | 74.01 | 74.27 | 72.42 | 74.07 | 74.07 | 1.88% | 1,705,150 |
| Dec 10, 2025 | 71.46 | 73.06 | 70.35 | 72.70 | 72.70 | 1.44% | 1,606,415 |
| Dec 9, 2025 | 74.05 | 74.72 | 71.47 | 71.67 | 71.67 | -3.46% | 1,711,529 |
| Dec 8, 2025 | 74.26 | 75.10 | 73.70 | 74.24 | 74.24 | 0.81% | 1,658,907 |
| Dec 5, 2025 | 74.40 | 74.86 | 72.38 | 73.64 | 73.64 | -1.50% | 1,938,814 |
| Dec 4, 2025 | 74.01 | 75.04 | 72.48 | 74.76 | 74.76 | 0.82% | 1,347,973 |
| 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 |