NasdaqGS - Delayed Quote USD

BridgeBio Pharma, Inc. (BBIO)

33.84

+0.10

+(0.30%)

At close: May 16 at 4:00:02 PM EDT

33.84

0.00

(0.00%)

Pre-Market: 8:38:23 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	33.82	34.16	33.57	33.84	33.84	2,618,200
May 15, 2025	33.74	34.01	33.24	33.74	33.74	2,199,000
May 14, 2025	33.33	34.05	32.90	33.66	33.66	3,140,500
May 13, 2025	34.72	34.84	33.21	33.26	33.26	6,480,200
May 12, 2025	34.53	36.11	34.26	35.68	35.68	3,253,200
May 9, 2025	35.43	35.60	34.15	34.17	34.17	1,789,100
May 8, 2025	35.63	35.75	33.92	34.85	34.85	5,319,900
May 7, 2025	36.94	37.03	35.44	35.82	35.82	3,727,900
May 6, 2025	37.84	38.01	36.21	36.94	36.94	4,393,300
May 5, 2025	38.73	38.73	37.76	38.22	38.22	2,121,300
May 2, 2025	38.85	39.16	38.12	38.57	38.57	3,168,000
May 1, 2025	38.29	38.62	36.85	38.40	38.40	4,725,200
Apr 30, 2025	38.61	39.54	37.24	38.36	38.36	10,839,900
Apr 29, 2025	36.05	37.05	35.67	36.42	36.42	4,483,000
Apr 28, 2025	36.45	36.90	34.67	35.89	35.89	3,256,200
Apr 25, 2025	35.20	36.35	35.13	36.31	36.31	1,287,700
Apr 24, 2025	35.14	35.99	34.71	35.96	35.96	1,536,600
Apr 23, 2025	35.30	36.11	34.92	35.23	35.23	3,309,300
Apr 22, 2025	34.17	34.52	33.55	34.18	34.18	1,721,700
Apr 21, 2025	33.68	34.29	33.21	33.51	33.51	1,498,900
Apr 17, 2025	33.54	34.30	33.37	33.87	33.87	1,410,600
Apr 16, 2025	34.24	34.49	33.10	33.85	33.85	2,438,700
Apr 15, 2025	34.58	35.16	33.84	34.24	34.24	1,647,400
Apr 14, 2025	34.50	35.03	33.58	34.85	34.85	1,855,300
Apr 11, 2025	32.28	34.08	31.90	33.91	33.91	2,149,600
Apr 10, 2025	32.01	32.88	30.08	32.31	32.31	3,502,000
Apr 9, 2025	29.63	33.28	28.33	32.88	32.88	5,599,300
Apr 8, 2025	32.08	32.77	29.43	30.14	30.14	3,540,100
Apr 7, 2025	29.52	32.29	28.86	30.67	30.67	4,063,700
Apr 4, 2025	33.37	33.88	30.86	31.37	31.37	4,015,200
Apr 3, 2025	33.30	34.86	33.30	34.07	34.07	2,415,100
Apr 2, 2025	32.89	34.74	32.83	34.62	34.62	1,967,400
Apr 1, 2025	33.85	34.50	32.84	33.02	33.02	3,045,400
Mar 31, 2025	35.24	35.37	33.85	34.57	34.57	2,651,900
Mar 28, 2025	35.98	36.40	34.97	35.11	35.11	1,191,500
Mar 27, 2025	36.47	37.06	36.03	36.40	36.40	1,705,900
Mar 26, 2025	36.74	36.84	35.77	36.10	36.10	1,624,200
Mar 25, 2025	37.29	37.57	36.52	36.74	36.74	3,293,000
Mar 24, 2025	35.10	37.94	34.80	37.22	37.22	4,338,800
Mar 21, 2025	33.39	35.09	33.09	34.77	34.77	3,460,900
Mar 20, 2025	33.52	34.61	33.04	33.91	33.91	2,383,400
Mar 19, 2025	32.24	33.81	32.04	33.75	33.75	2,457,500
Mar 18, 2025	31.81	32.65	31.50	32.19	32.19	1,942,100
Mar 17, 2025	32.98	33.44	32.33	33.01	33.01	1,810,800
Mar 14, 2025	32.59	33.45	32.42	32.97	32.97	1,577,600
Mar 13, 2025	32.37	32.82	31.85	32.31	32.31	3,401,100
Mar 12, 2025	32.39	33.19	32.39	32.59	32.59	2,931,800
Mar 11, 2025	31.38	32.65	31.34	32.34	32.34	3,342,000
Mar 10, 2025	31.25	31.69	30.55	31.40	31.40	3,430,100
Mar 7, 2025	32.12	32.64	31.22	31.57	31.57	3,266,200
Mar 6, 2025	32.50	33.45	31.69	32.23	32.23	5,744,600
Mar 5, 2025	33.77	35.20	33.57	34.97	34.97	2,390,700
Mar 4, 2025	32.72	33.92	31.69	33.54	33.54	2,988,900
Mar 3, 2025	34.54	35.00	32.32	33.01	33.01	3,283,400
Feb 28, 2025	33.80	34.99	33.45	34.90	34.90	2,514,500
Feb 27, 2025	33.45	35.02	33.36	34.25	34.25	4,057,800
Feb 26, 2025	34.73	35.01	33.04	33.45	33.45	8,933,700
Feb 25, 2025	34.18	35.46	32.50	34.35	34.35	6,773,700
Feb 24, 2025	36.78	37.50	35.53	36.25	36.25	1,752,400
Feb 21, 2025	37.94	38.05	36.38	36.85	36.85	2,508,900
Feb 20, 2025	39.40	39.47	35.36	36.81	36.81	7,245,700
Feb 19, 2025	35.41	36.59	35.41	36.29	36.29	4,166,200
Feb 18, 2025	35.00	36.07	33.86	35.49	35.49	4,000,800
Feb 14, 2025	31.63	34.99	31.63	34.90	34.90	3,374,700
Feb 13, 2025	32.29	32.64	31.22	31.56	31.56	1,726,200
Feb 12, 2025	30.50	32.01	30.50	31.95	31.95	1,285,300
Feb 11, 2025	31.56	32.11	31.02	31.12	31.12	1,645,100
Feb 10, 2025	31.92	32.99	31.68	31.76	31.76	1,681,700
Feb 7, 2025	32.55	32.85	31.76	31.85	31.85	1,527,200
Feb 6, 2025	33.83	33.94	32.59	32.70	32.70	1,742,800
Feb 5, 2025	33.14	34.20	32.66	33.54	33.54	2,374,900
Feb 4, 2025	31.18	33.16	30.84	32.98	32.98	3,109,800
Feb 3, 2025	33.73	33.80	31.00	31.03	31.03	5,112,400
Jan 31, 2025	35.83	36.50	34.00	34.21	34.21	3,032,000
Jan 30, 2025	36.42	36.99	35.42	35.97	35.97	2,246,500
Jan 29, 2025	36.23	36.88	35.80	36.46	36.46	3,128,700
Jan 28, 2025	36.71	36.75	35.74	36.31	36.31	2,763,100
Jan 27, 2025	37.50	37.76	36.25	36.67	36.67	1,568,000
Jan 24, 2025	36.88	37.61	36.40	37.59	37.59	1,730,100
Jan 23, 2025	35.54	37.48	35.31	37.09	37.09	1,402,900
Jan 22, 2025	36.13	36.72	35.31	35.84	35.84	1,827,700
Jan 21, 2025	34.01	36.29	34.01	36.08	36.08	3,739,400
Jan 17, 2025	34.50	34.90	33.76	33.79	33.79	2,877,200
Jan 16, 2025	35.19	35.20	33.73	34.11	34.11	2,841,800
Jan 15, 2025	35.75	36.24	34.56	35.00	35.00	4,127,700
Jan 14, 2025	33.73	36.17	33.55	35.60	35.60	7,638,500
Jan 13, 2025	28.98	34.25	28.10	33.73	33.73	10,113,400
Jan 10, 2025	28.63	29.68	28.44	29.08	29.08	2,053,800
Jan 8, 2025	28.66	29.50	28.25	29.45	29.45	1,661,900
Jan 7, 2025	28.39	28.97	28.17	28.85	28.85	1,461,500
Jan 6, 2025	28.11	28.44	27.86	28.26	28.26	1,330,000
Jan 3, 2025	28.16	28.56	27.79	28.12	28.12	1,281,700
Jan 2, 2025	27.79	29.00	27.53	28.20	28.20	1,396,500
Dec 31, 2024	27.50	27.89	27.32	27.44	27.44	881,600
Dec 30, 2024	27.90	27.99	27.23	27.32	27.32	1,086,800
Dec 27, 2024	28.17	28.82	27.60	27.99	27.99	1,250,900
Dec 26, 2024	28.18	28.84	27.78	28.39	28.39	1,025,100
Dec 24, 2024	27.76	28.58	27.56	28.53	28.53	939,000
Dec 23, 2024	26.75	27.79	26.55	27.77	27.77	1,475,400
Dec 20, 2024	26.04	26.90	26.02	26.49	26.49	4,196,300
Dec 19, 2024	26.08	26.60	25.34	26.21	26.21	2,465,200
Dec 18, 2024	27.88	28.15	25.51	25.98	25.98	2,746,800
Dec 17, 2024	27.43	27.98	27.17	27.82	27.82	1,526,300
Dec 16, 2024	27.69	28.18	27.42	27.71	27.71	1,869,100
Dec 13, 2024	27.68	28.28	27.00	27.49	27.49	1,482,600
Dec 12, 2024	28.73	29.17	27.45	27.67	27.67	1,851,600
Dec 11, 2024	29.31	29.70	28.94	28.98	28.98	1,251,300
Dec 10, 2024	29.66	29.99	28.61	29.04	29.04	1,556,700
Dec 9, 2024	28.64	29.54	28.36	29.50	29.50	1,600,400
Dec 6, 2024	26.96	29.30	26.55	28.79	28.79	2,922,700
Dec 5, 2024	26.86	27.23	26.36	26.66	26.66	1,155,400
Dec 4, 2024	26.42	27.80	26.30	27.10	27.10	1,652,900
Dec 3, 2024	26.42	27.08	26.32	26.58	26.58	1,777,800
Dec 2, 2024	26.86	27.17	26.15	26.60	26.60	1,347,100
Nov 29, 2024	27.84	28.04	27.08	27.09	27.09	1,120,500
Nov 27, 2024	26.53	28.20	26.25	27.49	27.49	2,491,800
Nov 26, 2024	26.93	27.88	25.52	26.44	26.44	4,317,100
Nov 25, 2024	28.81	30.51	26.86	27.19	27.19	14,615,100
Nov 22, 2024	23.13	23.65	22.47	23.42	23.42	2,088,400
Nov 21, 2024	23.04	23.63	22.82	23.24	23.24	2,069,400
Nov 20, 2024	22.42	23.16	22.05	23.04	23.04	1,395,900
Nov 19, 2024	22.26	22.94	21.72	22.54	22.54	2,148,600
Nov 18, 2024	23.32	24.25	22.10	22.35	22.35	3,188,000
Nov 15, 2024	24.30	24.30	22.92	23.72	23.72	2,781,600
Nov 14, 2024	24.79	25.79	24.00	24.11	24.11	1,925,500
Nov 13, 2024	24.92	26.00	24.66	24.79	24.79	1,834,300
Nov 12, 2024	26.16	26.62	24.09	24.62	24.62	2,425,200
Nov 11, 2024	27.51	27.57	26.08	26.12	26.12	2,012,300
Nov 8, 2024	25.80	27.27	25.57	27.09	27.09	1,733,100
Nov 7, 2024	25.57	26.15	25.34	25.88	25.88	1,250,400
Nov 6, 2024	26.38	26.60	25.52	25.61	25.61	1,974,600
Nov 5, 2024	25.01	25.55	24.46	25.52	25.52	1,178,300
Nov 4, 2024	25.00	25.81	24.39	25.20	25.20	1,256,000
Nov 1, 2024	23.51	25.64	23.35	25.48	25.48	1,979,600
Oct 31, 2024	23.80	24.53	23.39	23.41	23.41	1,316,600
Oct 30, 2024	24.23	24.67	23.77	23.79	23.79	1,098,500
Oct 29, 2024	24.17	24.68	24.12	24.50	24.50	1,132,400
Oct 28, 2024	24.07	24.85	23.92	24.44	24.44	1,723,100
Oct 25, 2024	24.17	24.90	23.76	23.84	23.84	1,272,500
Oct 24, 2024	24.56	24.81	24.12	24.17	24.17	1,675,600
Oct 23, 2024	24.93	25.19	24.20	24.45	24.45	1,039,000
Oct 22, 2024	25.02	25.21	24.76	24.94	24.94	848,300
Oct 21, 2024	25.71	26.10	25.02	25.16	25.16	1,377,700
Oct 18, 2024	26.21	26.66	25.89	26.02	26.02	1,052,600
Oct 17, 2024	26.01	26.41	25.86	26.19	26.19	998,600
Oct 16, 2024	25.62	26.78	25.62	26.34	26.34	1,837,700
Oct 15, 2024	25.80	26.24	25.16	25.38	25.38	2,295,500
Oct 14, 2024	25.69	26.46	25.68	25.78	25.78	1,743,200
Oct 11, 2024	24.96	25.91	24.60	25.90	25.90	1,659,600
Oct 10, 2024	23.10	25.05	22.75	24.96	24.96	2,341,700
Oct 9, 2024	24.68	24.88	23.33	23.38	23.38	2,636,000
Oct 8, 2024	24.77	25.14	24.56	24.73	24.73	1,337,400
Oct 7, 2024	25.09	25.54	24.69	24.84	24.84	1,305,400
Oct 4, 2024	25.81	26.05	25.12	25.23	25.23	1,428,600
Oct 3, 2024	24.78	25.80	24.30	25.63	25.63	2,359,400
Oct 2, 2024	24.66	25.34	24.29	25.08	25.08	1,661,300
Oct 1, 2024	25.44	25.79	24.43	24.80	24.80	2,014,500
Sep 30, 2024	24.79	26.15	24.79	25.46	25.46	1,594,600
Sep 27, 2024	24.93	25.44	24.43	24.94	24.94	1,836,700
Sep 26, 2024	24.73	24.88	24.17	24.48	24.48	1,969,400
Sep 25, 2024	24.79	24.99	24.23	24.51	24.51	1,334,300
Sep 24, 2024	25.47	25.68	23.86	24.86	24.86	4,031,300
Sep 23, 2024	26.60	26.73	25.34	25.40	25.40	1,740,400
Sep 20, 2024	26.83	27.03	26.15	26.74	26.74	2,331,900
Sep 19, 2024	26.46	27.44	26.22	26.83	26.83	2,050,100
Sep 18, 2024	26.44	26.83	25.80	25.96	25.96	1,657,500
Sep 17, 2024	26.95	27.68	26.25	26.73	26.73	3,946,300
Sep 16, 2024	26.07	26.94	25.92	26.19	26.19	2,226,300
Sep 13, 2024	27.11	27.32	25.92	26.18	26.18	4,583,900
Sep 12, 2024	27.81	28.13	26.92	26.95	26.95	2,034,100
Sep 11, 2024	29.13	29.52	27.89	27.99	27.99	2,737,400
Sep 10, 2024	30.85	30.87	29.60	29.99	29.99	1,421,300
Sep 9, 2024	30.81	31.14	30.02	30.70	30.70	1,757,100
Sep 6, 2024	31.38	32.05	29.72	30.70	30.70	2,202,200
Sep 5, 2024	30.96	32.06	30.46	31.30	31.30	3,502,300
Sep 4, 2024	28.97	30.77	28.69	30.67	30.67	3,404,700
Sep 3, 2024	28.30	30.95	27.80	28.74	28.74	6,265,900
Aug 30, 2024	26.00	28.26	25.85	27.85	27.85	9,112,100
Aug 29, 2024	25.10	25.58	24.52	24.62	24.62	2,003,300
Aug 28, 2024	24.97	25.31	24.78	24.90	24.90	1,507,600
Aug 27, 2024	25.89	26.17	24.83	24.98	24.98	1,192,500
Aug 26, 2024	25.56	26.26	25.33	25.90	25.90	820,200
Aug 23, 2024	25.05	25.67	24.63	25.31	25.31	911,700
Aug 22, 2024	25.75	25.80	24.85	24.89	24.89	752,300
Aug 21, 2024	25.60	26.00	24.83	25.56	25.56	1,519,100
Aug 20, 2024	24.90	25.85	24.90	25.66	25.66	999,600
Aug 19, 2024	24.30	25.30	23.83	25.17	25.17	1,382,000
Aug 16, 2024	24.83	25.06	24.32	24.40	24.40	1,073,200
Aug 15, 2024	24.84	25.19	24.23	24.96	24.96	984,000
Aug 14, 2024	23.91	24.59	23.40	24.25	24.25	1,862,500
Aug 13, 2024	24.16	24.33	23.71	23.91	23.91	1,536,400
Aug 12, 2024	24.43	24.46	23.85	24.06	24.06	864,300
Aug 9, 2024	24.44	24.72	24.05	24.43	24.43	777,000
Aug 8, 2024	24.01	24.93	23.82	24.48	24.48	1,029,300
Aug 7, 2024	25.45	25.45	23.92	23.92	23.92	1,523,600
Aug 6, 2024	25.73	25.73	24.75	24.87	24.87	1,695,100
Aug 5, 2024	24.15	25.75	24.12	25.50	25.50	1,782,200
Aug 2, 2024	24.44	26.48	24.22	26.18	26.18	1,415,600
Aug 1, 2024	25.92	26.38	25.31	26.18	26.18	1,568,900
Jul 31, 2024	26.07	27.27	25.70	25.95	25.95	1,413,300
Jul 30, 2024	26.37	26.59	25.82	25.94	25.94	1,467,900
Jul 29, 2024	27.08	27.12	26.02	26.27	26.27	819,800
Jul 26, 2024	27.40	27.84	26.61	27.05	27.05	885,900
Jul 25, 2024	26.43	27.34	26.20	26.70	26.70	1,085,100
Jul 24, 2024	27.17	27.61	26.32	26.36	26.36	941,500
Jul 23, 2024	26.23	27.93	26.20	27.49	27.49	1,229,000
Jul 22, 2024	26.54	26.85	25.88	26.67	26.67	1,236,300
Jul 19, 2024	26.10	26.59	25.87	26.19	26.19	1,021,000
Jul 18, 2024	27.96	28.09	25.60	25.93	25.93	2,206,200
Jul 17, 2024	28.41	29.49	27.45	27.99	27.99	1,768,800
Jul 16, 2024	28.24	29.33	27.97	29.25	29.25	1,734,500
Jul 15, 2024	27.20	28.18	26.86	27.84	27.84	1,406,600
Jul 12, 2024	27.27	27.99	26.47	27.12	27.12	1,628,800
Jul 11, 2024	27.66	27.73	26.74	26.89	26.89	1,469,900
Jul 10, 2024	25.85	26.58	25.22	26.55	26.55	1,115,600
Jul 9, 2024	26.24	26.29	25.45	25.70	25.70	1,232,200
Jul 8, 2024	26.13	26.79	25.55	26.14	26.14	1,341,200
Jul 5, 2024	24.83	25.93	24.60	25.76	25.76	1,075,600
Jul 3, 2024	25.02	25.48	24.71	25.00	25.00	1,017,500
Jul 2, 2024	25.20	25.71	24.90	24.91	24.91	1,905,300
Jul 1, 2024	25.50	26.10	24.99	25.20	25.20	1,582,700
Jun 28, 2024	25.48	26.00	24.66	25.33	25.33	7,407,600
Jun 27, 2024	23.55	25.26	23.22	25.20	25.20	3,082,800
Jun 26, 2024	23.26	24.40	23.10	23.56	23.56	2,677,000
Jun 25, 2024	23.17	24.13	22.39	23.38	23.38	4,172,200
Jun 24, 2024	24.28	24.72	21.62	23.00	23.00	13,647,100
Jun 21, 2024	26.99	27.47	26.50	27.36	27.36	3,628,700
Jun 20, 2024	27.36	27.59	26.89	27.05	27.05	2,204,700
Jun 18, 2024	27.26	27.76	26.23	27.61	27.61	1,376,200
Jun 17, 2024	27.79	28.26	27.11	27.23	27.23	1,498,900
Jun 14, 2024	28.43	28.55	27.47	27.86	27.86	1,132,000
Jun 13, 2024	28.58	29.34	28.42	29.00	29.00	1,334,500
Jun 12, 2024	28.68	29.17	27.79	28.68	28.68	1,265,600
Jun 11, 2024	27.50	27.78	27.10	27.48	27.48	1,484,800
Jun 10, 2024	26.75	28.22	26.53	27.83	27.83	1,132,200
Jun 7, 2024	26.72	27.61	26.59	27.05	27.05	1,150,800
Jun 6, 2024	27.81	27.95	26.78	27.12	27.12	1,366,200
Jun 5, 2024	27.26	28.33	26.85	28.00	28.00	1,567,500
Jun 4, 2024	31.32	31.43	26.79	27.13	27.13	4,176,200
Jun 3, 2024	28.88	29.71	28.20	28.98	28.98	1,577,900
May 31, 2024	29.00	29.59	27.77	28.01	28.01	1,547,900
May 30, 2024	28.06	29.18	27.89	28.85	28.85	1,543,400
May 29, 2024	27.30	27.81	27.14	27.61	27.61	2,519,000
May 28, 2024	28.30	28.48	27.30	27.82	27.82	1,995,900
May 24, 2024	27.95	28.28	27.50	27.94	27.94	980,400
May 23, 2024	29.41	29.51	27.49	27.76	27.76	1,856,300
May 22, 2024	29.20	29.50	28.80	29.27	29.27	992,600
May 21, 2024	29.27	29.88	28.79	29.28	29.28	2,419,200
May 20, 2024	30.05	30.33	29.47	29.52	29.52	1,515,900
May 17, 2024	30.77	30.77	29.59	30.09	30.09	2,247,100

CYTK Cytokinetics, Incorporated

31.00

+3.89%

BHVN Biohaven Ltd.

16.02

+1.26%

RCKT Rocket Pharmaceuticals, Inc.

6.50

-3.35%

ITOS iTeos Therapeutics, Inc.

7.81

-2.01%

JANX Janux Therapeutics, Inc.

24.28

+4.34%

ALNY Alnylam Pharmaceuticals, Inc.

285.31

+0.67%

XENE Xenon Pharmaceuticals Inc.

30.29

+2.43%

AKRO Akero Therapeutics, Inc.

38.87

-2.73%

INSM Insmed Incorporated

68.12

+1.34%

BPMC Blueprint Medicines Corporation

101.69

+2.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BridgeBio Pharma, Inc. (BBIO)

Related Tickers