BridgeBio Pharma Inc (BBIO) Historical Stock Data
26.49 ↑0.28 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBIO is down -0.52% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.04 | 26.49 | ↑$0.45 (1.73%) | 26.02 | 26.90 | 4.20M |
| 2024-12-19 | 26.08 | 26.21 | ↑$0.13 (0.50%) | 25.34 | 26.61 | 2.47M |
| 2024-12-18 | 27.88 | 25.98 | ↓$1.90 (-6.81%) | 25.51 | 28.15 | 2.75M |
| 2024-12-17 | 27.43 | 27.82 | ↑$0.39 (1.42%) | 27.17 | 27.98 | 1.53M |
| 2024-12-16 | 27.69 | 27.71 | ↑$0.02 (0.07%) | 27.42 | 28.18 | 1.87M |
| 2024-12-13 | 27.68 | 27.49 | ↓$0.19 (-0.69%) | 27.00 | 28.28 | 1.48M |
| 2024-12-12 | 28.73 | 27.67 | ↓$1.06 (-3.69%) | 27.45 | 29.17 | 1.85M |
| 2024-12-11 | 29.31 | 28.98 | ↓$0.33 (-1.13%) | 28.94 | 29.71 | 1.25M |
| 2024-12-10 | 29.66 | 29.04 | ↓$0.62 (-2.09%) | 28.61 | 29.99 | 1.56M |
| 2024-12-09 | 28.64 | 29.50 | ↑$0.86 (3.00%) | 28.36 | 29.54 | 1.60M |
| 2024-12-06 | 26.96 | 28.79 | ↑$1.83 (6.79%) | 26.55 | 29.30 | 2.92M |
| 2024-12-05 | 26.86 | 26.66 | ↓$0.20 (-0.74%) | 26.36 | 27.23 | 1.16M |
| 2024-12-04 | 26.42 | 27.10 | ↑$0.68 (2.57%) | 26.30 | 27.80 | 1.65M |
| 2024-12-03 | 26.42 | 26.58 | ↑$0.16 (0.61%) | 26.32 | 27.08 | 1.78M |
| 2024-12-02 | 26.86 | 26.60 | ↓$0.26 (-0.97%) | 26.15 | 27.17 | 1.35M |
| 2024-11-29 | 27.84 | 27.09 | ↓$0.75 (-2.69%) | 27.08 | 28.04 | 1.12M |
| 2024-11-27 | 26.53 | 27.49 | ↑$0.96 (3.62%) | 26.25 | 28.20 | 2.49M |
| 2024-11-26 | 26.93 | 26.44 | ↓$0.49 (-1.82%) | 25.52 | 27.88 | 4.32M |
| 2024-11-25 | 28.81 | 27.19 | ↓$1.62 (-5.62%) | 26.86 | 30.51 | 14.60M |
| 2024-11-22 | 23.13 | 23.42 | ↑$0.29 (1.25%) | 22.47 | 23.65 | 2.09M |
| 2024-11-21 | 23.04 | 23.24 | ↑$0.20 (0.87%) | 22.82 | 23.63 | 2.07M |
| 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 |
Create an account or log in to view more rows.
$BBIO we all speculate but nobody knows what going to happen.
$BBIO has just been halted from trading.
$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