BridgeBio Pharma Inc (BBIO) Historical Stock Data
23.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBIO is up 0.11% a day on average. There have been 14 days where BridgeBio Pharma Inc closed green and 16 days where BBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.42 | 23.04 | ↑$0.62 (2.77%) | 22.05 | 23.16 | 1.40M |
| 2024-11-19 | 22.27 | 22.54 | ↑$0.27 (1.24%) | 21.72 | 22.94 | 2.15M |
| 2024-11-18 | 23.32 | 22.35 | ↓$0.97 (-4.16%) | 22.10 | 24.25 | 3.19M |
| 2024-11-15 | 24.30 | 23.72 | ↓$0.58 (-2.39%) | 22.92 | 24.30 | 2.78M |
| 2024-11-14 | 24.79 | 24.11 | ↓$0.68 (-2.74%) | 24.00 | 25.79 | 1.93M |
| 2024-11-13 | 24.92 | 24.79 | ↓$0.13 (-0.52%) | 24.66 | 26.00 | 1.83M |
| 2024-11-12 | 26.16 | 24.62 | ↓$1.54 (-5.89%) | 24.09 | 26.62 | 2.43M |
| 2024-11-11 | 27.51 | 26.12 | ↓$1.39 (-5.05%) | 26.08 | 27.57 | 2.01M |
| 2024-11-08 | 25.80 | 27.09 | ↑$1.29 (5.00%) | 25.57 | 27.27 | 1.73M |
| 2024-11-07 | 25.57 | 25.88 | ↑$0.31 (1.21%) | 25.34 | 26.15 | 1.25M |
| 2024-11-06 | 26.38 | 25.61 | ↓$0.77 (-2.92%) | 25.52 | 26.60 | 1.97M |
| 2024-11-05 | 25.01 | 25.52 | ↑$0.51 (2.04%) | 24.46 | 25.55 | 1.18M |
| 2024-11-04 | 25.00 | 25.20 | ↑$0.20 (0.80%) | 24.39 | 25.81 | 1.26M |
| 2024-11-01 | 23.51 | 25.48 | ↑$1.97 (8.38%) | 23.35 | 25.64 | 1.98M |
| 2024-10-31 | 23.80 | 23.41 | ↓$0.39 (-1.64%) | 23.39 | 24.53 | 1.32M |
| 2024-10-30 | 24.23 | 23.79 | ↓$0.44 (-1.82%) | 23.78 | 24.68 | 1.10M |
| 2024-10-29 | 24.17 | 24.50 | ↑$0.33 (1.37%) | 24.12 | 24.68 | 1.13M |
| 2024-10-28 | 24.07 | 24.44 | ↑$0.37 (1.54%) | 23.92 | 24.85 | 1.72M |
| 2024-10-25 | 24.17 | 23.84 | ↓$0.33 (-1.37%) | 23.76 | 24.90 | 1.27M |
| 2024-10-24 | 24.56 | 24.17 | ↓$0.39 (-1.59%) | 24.12 | 24.81 | 1.68M |
| 2024-10-23 | 24.93 | 24.45 | ↓$0.48 (-1.93%) | 24.20 | 25.19 | 1.04M |
| 2024-10-22 | 25.02 | 24.94 | ↓$0.08 (-0.32%) | 24.76 | 25.21 | 848.36K |
| 2024-10-21 | 25.71 | 25.16 | ↓$0.55 (-2.14%) | 25.02 | 26.10 | 1.38M |
| 2024-10-18 | 26.21 | 26.02 | ↓$0.19 (-0.72%) | 25.89 | 26.66 | 1.05M |
| 2024-10-17 | 26.01 | 26.19 | ↑$0.18 (0.69%) | 25.86 | 26.41 | 1M |
| 2024-10-16 | 25.62 | 26.34 | ↑$0.72 (2.81%) | 25.62 | 26.78 | 1.84M |
| 2024-10-15 | 25.80 | 25.38 | ↓$0.42 (-1.63%) | 25.16 | 26.24 | 2.30M |
| 2024-10-14 | 25.69 | 25.78 | ↑$0.09 (0.35%) | 25.69 | 26.46 | 1.74M |
| 2024-10-11 | 24.96 | 25.90 | ↑$0.94 (3.77%) | 24.60 | 25.91 | 1.66M |
| 2024-10-10 | 23.10 | 24.96 | ↑$1.86 (8.05%) | 22.75 | 25.05 | 2.34M |
Create an account or log in to view more rows.
$BBIO every dip gets bought up.
$BBIO nearing a decent swing entry point
$BBIO this is just going to go up forever
$BBIO recovery hasn’t even started yet.. imo
$BBIO volume = money
$BBIO omg lol
$BBIO Move up
let's buy
$BBIO Come on.. Let it fall.. buy later bulls
$BBIO my hands are made out of diamonds
$BBIO not good