BridgeBio Pharma, Inc. (BBIO)
NASDAQ: BBIO · Real-Time Price · USD
70.24
+0.55 (0.79%)
At close: Jun 26, 2026, 4:00 PM EDT
70.91
+0.67 (0.95%)
After-hours: Jun 26, 2026, 7:59 PM EDT
BridgeBio Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.53 | 72.54 | 68.82 | 70.24 | 70.24 | 0.79% | 26,366,894 |
| Jun 25, 2026 | 69.59 | 70.46 | 68.92 | 69.69 | 69.69 | 0.48% | 2,778,710 |
| Jun 24, 2026 | 69.25 | 70.77 | 68.94 | 69.36 | 69.36 | 1.06% | 4,190,474 |
| Jun 23, 2026 | 68.57 | 69.90 | 68.03 | 68.63 | 68.63 | -0.42% | 2,455,144 |
| Jun 22, 2026 | 66.35 | 69.66 | 66.30 | 68.92 | 68.92 | 4.00% | 2,539,872 |
| Jun 18, 2026 | 68.08 | 68.60 | 65.59 | 66.27 | 66.27 | -1.66% | 3,815,604 |
| Jun 17, 2026 | 66.67 | 68.62 | 66.30 | 67.39 | 67.39 | 1.13% | 1,601,502 |
| Jun 16, 2026 | 67.50 | 67.96 | 65.83 | 66.64 | 66.64 | -2.00% | 2,738,201 |
| Jun 15, 2026 | 66.91 | 68.02 | 66.00 | 68.00 | 68.00 | 1.80% | 3,087,109 |
| Jun 12, 2026 | 67.67 | 68.20 | 66.79 | 66.80 | 66.80 | -1.11% | 1,545,540 |
| Jun 11, 2026 | 67.58 | 69.03 | 66.78 | 67.55 | 67.55 | 0.22% | 2,535,207 |
| Jun 10, 2026 | 67.10 | 69.42 | 67.02 | 67.41 | 67.41 | -0.41% | 2,128,416 |
| Jun 9, 2026 | 67.80 | 69.00 | 65.83 | 67.68 | 67.68 | 0.46% | 1,836,953 |
| Jun 8, 2026 | 67.97 | 68.43 | 66.76 | 67.37 | 67.37 | -0.35% | 1,751,908 |
| Jun 5, 2026 | 67.45 | 69.51 | 66.59 | 67.61 | 67.61 | 0.42% | 2,590,119 |
| Jun 4, 2026 | 66.00 | 68.48 | 65.15 | 67.33 | 67.33 | 2.83% | 1,968,850 |
| Jun 3, 2026 | 63.43 | 65.85 | 62.71 | 65.48 | 65.48 | 2.50% | 2,741,371 |
| Jun 2, 2026 | 64.85 | 65.09 | 62.50 | 63.88 | 63.88 | -2.26% | 4,697,517 |
| Jun 1, 2026 | 66.50 | 67.36 | 65.23 | 65.36 | 65.36 | -1.36% | 8,117,608 |
| May 29, 2026 | 67.96 | 68.15 | 66.14 | 66.26 | 66.26 | -3.20% | 3,052,325 |
| May 28, 2026 | 66.45 | 68.80 | 65.43 | 68.45 | 68.45 | 3.03% | 2,180,730 |
| May 27, 2026 | 68.06 | 68.13 | 65.55 | 66.44 | 66.44 | -1.90% | 3,022,996 |
| May 26, 2026 | 68.49 | 68.49 | 66.55 | 67.73 | 67.73 | -2.01% | 2,422,752 |
| May 22, 2026 | 70.56 | 71.74 | 68.42 | 69.12 | 69.12 | -1.65% | 1,826,453 |
| May 21, 2026 | 67.58 | 71.01 | 67.00 | 70.28 | 70.28 | 3.02% | 2,297,069 |
| May 20, 2026 | 66.87 | 68.80 | 66.60 | 68.22 | 68.22 | 3.36% | 2,609,038 |
| May 19, 2026 | 64.56 | 67.00 | 64.52 | 66.00 | 66.00 | 1.04% | 2,420,290 |
| May 18, 2026 | 66.21 | 66.72 | 63.63 | 65.32 | 65.32 | -1.22% | 3,415,449 |
| May 15, 2026 | 68.90 | 69.19 | 66.05 | 66.13 | 66.13 | -5.07% | 2,679,212 |
| May 14, 2026 | 68.90 | 70.03 | 67.66 | 69.66 | 69.66 | 1.53% | 2,236,927 |
| May 13, 2026 | 65.46 | 70.24 | 65.16 | 68.61 | 68.61 | 4.03% | 3,144,449 |
| May 12, 2026 | 64.94 | 66.02 | 64.24 | 65.95 | 65.95 | 1.96% | 2,410,010 |
| May 11, 2026 | 68.85 | 68.85 | 63.88 | 64.68 | 64.68 | -4.02% | 3,648,394 |
| May 8, 2026 | 66.53 | 69.11 | 66.00 | 67.39 | 67.39 | -0.09% | 5,401,590 |
| May 7, 2026 | 68.58 | 69.29 | 66.96 | 67.45 | 67.45 | -0.94% | 2,875,634 |
| May 6, 2026 | 68.74 | 69.39 | 67.92 | 68.09 | 68.09 | -1.00% | 2,643,689 |
| May 5, 2026 | 69.81 | 70.42 | 67.48 | 68.78 | 68.78 | -0.30% | 2,119,261 |
| May 4, 2026 | 68.36 | 69.88 | 68.02 | 68.99 | 68.99 | 0.63% | 1,888,644 |
| May 1, 2026 | 70.51 | 70.95 | 68.41 | 68.56 | 68.56 | -3.59% | 1,806,418 |
| Apr 30, 2026 | 71.40 | 72.49 | 69.72 | 71.11 | 71.11 | 0.24% | 2,675,052 |
| Apr 29, 2026 | 68.35 | 71.33 | 68.35 | 70.94 | 70.94 | 1.76% | 2,812,635 |
| Apr 28, 2026 | 83.20 | 84.75 | 69.12 | 69.71 | 69.71 | -6.45% | 12,881,264 |
| 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 |