Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.12 14.73 13.87 14.52 1,346,823 +0.33(+2.33%)
Apr 27, 2023 14.39 14.59 13.90 14.19 1,266,063 -0.10(-0.70%)
Apr 26, 2023 14.77 14.94 14.10 14.29 1,293,318 -0.37(-2.52%)
Apr 25, 2023 15.18 15.40 14.46 14.66 1,282,002 -0.55(-3.62%)
Apr 24, 2023 15.83 15.83 14.87 15.21 1,506,697 -0.67(-4.22%)
Apr 21, 2023 16.53 16.70 15.52 15.88 1,734,310 -0.59(-3.58%)
Apr 20, 2023 16.39 16.84 16.14 16.47 2,092,112 -0.21(-1.26%)
Apr 19, 2023 16.19 16.95 15.60 16.68 3,841,251 +1.53(+10.10%)
Apr 18, 2023 15.10 15.23 14.45 15.15 2,177,186 +0.11(+0.73%)
Apr 17, 2023 14.79 15.69 14.76 15.04 1,558,867 +0.30(+2.04%)
Apr 14, 2023 15.49 15.55 14.41 14.74 1,736,387 -0.92(-5.87%)
Apr 13, 2023 15.58 16.09 15.54 15.66 1,491,458 +0.48(+3.16%)
Apr 12, 2023 15.45 15.85 15.10 15.18 1,312,248 -0.18(-1.17%)
Apr 11, 2023 15.04 15.39 14.74 15.36 1,520,062 +0.31(+2.06%)
Apr 10, 2023 15.34 15.53 14.83 15.05 2,500,348 -0.56(-3.59%)
Apr 06, 2023 15.56 15.85 15.24 15.61 1,718,539 +0.08(+0.52%)
Apr 05, 2023 15.49 15.79 15.20 15.53 1,883,084 -0.06(-0.38%)
Apr 04, 2023 16.69 16.80 15.29 15.59 2,273,523 -0.98(-5.91%)
Apr 03, 2023 16.56 17.20 16.21 16.57 2,273,570 -0.01(-0.06%)
Mar 31, 2023 17.32 17.80 16.41 16.58 2,585,481 -0.57(-3.32%)
Mar 30, 2023 17.12 17.80 16.41 17.15 3,475,708 -0.41(-2.33%)
Mar 29, 2023 15.11 18.90 15.06 17.56 11,664,119 +2.53(+16.83%)
Mar 28, 2023 14.30 15.75 14.25 15.03 1,956,512 +0.71(+4.96%)
Mar 27, 2023 15.43 15.43 14.00 14.32 5,902,067 -0.58(-3.89%)
Mar 24, 2023 13.60 14.90 11.75 14.90 9,503,427 +1.32(+9.72%)
Mar 23, 2023 12.92 13.65 12.28 13.58 3,368,810 +0.74(+5.76%)
Mar 22, 2023 13.57 13.64 12.81 12.84 1,668,868 -0.62(-4.61%)
Mar 21, 2023 13.83 13.98 13.10 13.46 1,893,991 -0.54(-3.86%)
Mar 20, 2023 13.71 14.35 13.64 14.00 1,585,864 +0.45(+3.32%)
Mar 17, 2023 13.75 13.93 13.26 13.55 7,176,731 -0.26(-1.88%)
Mar 16, 2023 14.20 14.31 13.71 13.81 2,088,522 -0.44(-3.09%)
Mar 15, 2023 14.48 14.64 13.86 14.25 1,883,670 -0.32(-2.20%)
Mar 14, 2023 14.52 14.67 14.00 14.57 2,243,326 +0.04(+0.28%)
Mar 13, 2023 13.99 14.87 13.67 14.53 2,903,278 +0.47(+3.34%)
Mar 10, 2023 15.20 15.27 13.86 14.06 4,699,056 -1.37(-8.88%)
Mar 09, 2023 16.60 16.60 15.24 15.43 3,715,639 -0.97(-5.91%)
Mar 08, 2023 17.77 17.83 15.50 16.40 13,516,336 -2.15(-11.59%)
Mar 07, 2023 16.75 19.95 16.65 18.55 13,029,001 +2.03(+12.29%)
Mar 06, 2023 17.99 19.39 16.28 16.52 30,478,592 +5.65(+51.98%)
Mar 03, 2023 10.98 11.18 10.79 10.87 2,068,756 -0.01(-0.09%)
Mar 02, 2023 11.12 11.19 10.57 10.88 1,773,537 -0.41(-3.63%)
Mar 01, 2023 11.44 11.59 10.94 11.29 1,677,593 -0.13(-1.14%)
Feb 28, 2023 11.40 11.82 11.31 11.42 1,791,884 -0.16(-1.38%)
Feb 27, 2023 11.98 12.28 11.44 11.58 1,369,315 -0.07(-0.60%)
Feb 24, 2023 11.56 11.88 11.09 11.65 1,914,892 -0.02(-0.17%)
Feb 23, 2023 11.99 12.19 10.87 11.67 2,346,931 -0.56(-4.58%)
Feb 22, 2023 12.01 12.48 11.77 12.23 1,897,069 +0.31(+2.60%)
Feb 21, 2023 12.98 13.09 11.76 11.92 2,460,587 -1.18(-9.01%)
Feb 17, 2023 12.65 13.11 12.04 13.10 2,019,924 +0.46(+3.64%)
Feb 16, 2023 11.95 13.05 11.80 12.64 2,738,542 +0.44(+3.61%)
Feb 15, 2023 11.89 12.23 11.75 12.20 2,018,255 +0.19(+1.58%)
Feb 14, 2023 11.43 12.20 11.22 12.01 1,237,038 +0.42(+3.62%)
Feb 13, 2023 11.41 11.92 11.01 11.59 937,922 +0.18(+1.58%)
Feb 10, 2023 11.30 11.47 10.95 11.41 1,974,580 +0.05(+0.44%)
Feb 09, 2023 11.49 11.75 11.35 11.36 1,316,333 -0.01(-0.09%)
Feb 08, 2023 11.79 11.87 11.30 11.37 1,781,174 -0.44(-3.73%)
Feb 07, 2023 11.40 11.85 11.18 11.81 1,544,546 +0.37(+3.23%)
Feb 06, 2023 10.94 11.74 10.70 11.44 2,282,653 +0.58(+5.34%)
Feb 03, 2023 10.76 11.26 10.55 10.86 1,709,642 -0.26(-2.34%)
Feb 02, 2023 10.00 11.51 9.875 11.12 3,171,794 +1.35(+13.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.