BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
69.71
-4.81 (-6.45%)
At close: Apr 28, 2026, 4:00 PM EDT
69.98
+0.27 (0.39%)
After-hours: Apr 28, 2026, 7:25 PM EDT
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.20 | 84.75 | 69.12 | 69.71 | 69.71 | -6.45% | 12,881,188 |
| Apr 27, 2026 | 75.86 | 77.24 | 74.30 | 74.52 | 74.52 | 1.69% | 3,015,943 |
| Apr 24, 2026 | 71.32 | 75.55 | 69.52 | 73.28 | 73.28 | 2.25% | 4,134,685 |
| Apr 23, 2026 | 74.44 | 75.08 | 71.13 | 71.67 | 71.67 | -3.72% | 2,396,802 |
| Apr 22, 2026 | 76.63 | 76.97 | 73.57 | 74.44 | 74.44 | -2.28% | 1,484,523 |
| Apr 21, 2026 | 76.68 | 77.24 | 74.94 | 76.18 | 76.18 | -0.65% | 1,467,642 |
| Apr 20, 2026 | 76.65 | 77.26 | 75.71 | 76.68 | 76.68 | -0.09% | 1,650,451 |
| Apr 17, 2026 | 79.60 | 79.62 | 75.65 | 76.75 | 76.75 | -0.98% | 2,044,814 |
| Apr 16, 2026 | 77.21 | 78.45 | 76.28 | 77.51 | 77.51 | -0.24% | 917,778 |
| Apr 15, 2026 | 78.00 | 78.90 | 76.17 | 77.70 | 77.70 | -0.30% | 1,562,921 |
| Apr 14, 2026 | 78.24 | 79.50 | 77.50 | 77.93 | 77.93 | 0.08% | 2,435,248 |
| Apr 13, 2026 | 74.87 | 79.25 | 74.59 | 77.87 | 77.87 | 4.40% | 2,589,459 |
| Apr 10, 2026 | 75.85 | 75.85 | 74.26 | 74.59 | 74.59 | -1.23% | 1,075,903 |
| Apr 9, 2026 | 74.34 | 76.24 | 73.14 | 75.52 | 75.52 | 1.86% | 2,408,889 |
| Apr 8, 2026 | 74.03 | 75.29 | 73.10 | 74.14 | 74.14 | 3.07% | 1,441,431 |
| Apr 7, 2026 | 72.06 | 72.16 | 70.52 | 71.93 | 71.93 | -0.48% | 1,159,889 |
| Apr 6, 2026 | 73.20 | 73.91 | 72.08 | 72.28 | 72.28 | -1.19% | 630,774 |
| Apr 2, 2026 | 71.95 | 74.63 | 71.95 | 73.15 | 73.15 | -1.75% | 1,230,043 |
| Apr 1, 2026 | 74.77 | 75.68 | 73.19 | 74.45 | 74.45 | 0.26% | 2,255,886 |
| Mar 31, 2026 | 70.22 | 74.94 | 70.22 | 74.26 | 74.26 | 7.06% | 2,336,819 |
| Mar 30, 2026 | 69.83 | 69.95 | 68.83 | 69.36 | 69.36 | -0.49% | 1,554,550 |
| Mar 27, 2026 | 72.33 | 73.03 | 69.44 | 69.70 | 69.70 | -3.97% | 1,225,770 |
| Mar 26, 2026 | 71.54 | 73.41 | 70.77 | 72.58 | 72.58 | 1.35% | 1,493,908 |
| Mar 25, 2026 | 69.29 | 72.28 | 68.94 | 71.61 | 71.61 | 4.49% | 1,261,319 |
| Mar 24, 2026 | 68.87 | 69.28 | 67.57 | 68.53 | 68.53 | -1.54% | 1,518,151 |
| Mar 23, 2026 | 69.22 | 71.27 | 68.40 | 69.60 | 69.60 | 1.55% | 1,434,214 |
| Mar 20, 2026 | 70.43 | 72.35 | 68.00 | 68.54 | 68.54 | -2.18% | 2,906,400 |
| Mar 19, 2026 | 69.61 | 70.70 | 68.25 | 70.07 | 70.07 | -0.07% | 1,167,282 |
| Mar 18, 2026 | 70.94 | 71.33 | 69.82 | 70.12 | 70.12 | -1.16% | 1,422,067 |
| Mar 17, 2026 | 70.18 | 71.56 | 69.91 | 70.94 | 70.94 | -0.13% | 1,281,561 |
| Mar 16, 2026 | 70.45 | 71.98 | 70.09 | 71.03 | 71.03 | 2.33% | 1,626,883 |
| Mar 13, 2026 | 68.81 | 70.00 | 67.73 | 69.41 | 69.41 | 2.10% | 1,820,747 |
| Mar 12, 2026 | 70.35 | 70.36 | 67.85 | 67.98 | 67.98 | -4.78% | 2,352,484 |
| Mar 11, 2026 | 73.16 | 74.15 | 70.81 | 71.39 | 71.39 | -3.94% | 2,412,394 |
| Mar 10, 2026 | 66.12 | 75.91 | 66.00 | 74.32 | 74.32 | 13.22% | 6,157,472 |
| Mar 9, 2026 | 65.17 | 66.37 | 64.50 | 65.64 | 65.64 | 0.43% | 1,764,885 |
| Mar 6, 2026 | 64.41 | 66.06 | 63.63 | 65.36 | 65.36 | -1.22% | 3,243,994 |
| Mar 5, 2026 | 65.71 | 66.58 | 64.71 | 66.17 | 66.17 | -0.56% | 1,784,261 |
| Mar 4, 2026 | 65.00 | 67.20 | 64.26 | 66.54 | 66.54 | 3.11% | 2,388,811 |
| Mar 3, 2026 | 63.74 | 65.83 | 62.77 | 64.53 | 64.53 | -1.48% | 2,316,334 |
| Mar 2, 2026 | 64.36 | 65.67 | 63.35 | 65.50 | 65.50 | -1.47% | 2,382,208 |
| 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 |