5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
+13.98%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-34.38%
1 YEAR PERFORMANCE
-31.71%
BridgeBio Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $26.04 | $26.49 (1.73%) | $26.90 | $26.02 | 4.20 M | $4.99 B |
| 12/19/2024 | $26.08 | $26.21 (0.5%) | $26.61 | $25.34 | 2.47 M | $4.94 B |
| 12/18/2024 | $27.88 | $25.98 (-6.81%) | $28.15 | $25.51 | 2.75 M | $4.90 B |
| 12/17/2024 | $27.43 | $27.82 (1.42%) | $27.98 | $27.17 | 1.53 M | $5.24 B |
| 12/16/2024 | $27.69 | $27.71 (0.07%) | $28.18 | $27.42 | 1.87 M | $5.22 B |
| 12/13/2024 | $27.68 | $27.49 (-0.69%) | $28.28 | $27.00 | 1.48 M | $5.18 B |
| 12/12/2024 | $28.73 | $27.67 (-3.69%) | $29.17 | $27.45 | 1.85 M | $5.22 B |
| 12/11/2024 | $29.31 | $28.98 (-1.13%) | $29.71 | $28.94 | 1.25 M | $5.46 B |
| 12/10/2024 | $29.66 | $29.04 (-2.09%) | $29.99 | $28.61 | 1.56 M | $5.47 B |
| 12/09/2024 | $28.64 | $29.50 (3%) | $29.54 | $28.36 | 1.60 M | $5.56 B |
| 12/06/2024 | $26.96 | $28.79 (6.79%) | $29.30 | $26.55 | 2.92 M | $5.43 B |
| 12/05/2024 | $26.86 | $26.66 (-0.74%) | $27.23 | $26.36 | 1.16 M | $5.03 B |
| 12/04/2024 | $26.42 | $27.10 (2.57%) | $27.80 | $26.30 | 1.65 M | $5.11 B |
| 12/03/2024 | $26.42 | $26.58 (0.61%) | $27.08 | $26.32 | 1.78 M | $5.01 B |
| 12/02/2024 | $26.86 | $26.60 (-0.97%) | $27.17 | $26.15 | 1.35 M | $5.01 B |
| 11/29/2024 | $27.84 | $27.09 (-2.69%) | $28.04 | $27.08 | 1.12 M | $5.11 B |
| 11/27/2024 | $26.53 | $27.49 (3.62%) | $28.20 | $26.25 | 2.49 M | $5.18 B |
| 11/26/2024 | $26.93 | $26.44 (-1.82%) | $27.88 | $25.52 | 4.32 M | $4.98 B |
| 11/25/2024 | $28.81 | $27.19 (-5.62%) | $30.51 | $26.86 | 14.62 M | $5.13 B |
| 11/22/2024 | $23.13 | $23.42 (1.25%) | $23.65 | $22.47 | 2.09 M | $4.41 B |
| 11/21/2024 | $23.04 | $23.24 (0.87%) | $23.63 | $22.82 | 2.07 M | $4.38 B |
| 11/20/2024 | $22.42 | $23.04 (2.77%) | $23.16 | $22.05 | 1.40 M | $4.34 B |
| 11/19/2024 | $22.27 | $22.54 (1.21%) | $22.94 | $21.72 | 2.15 M | $4.25 B |
| 11/18/2024 | $23.32 | $22.35 (-4.16%) | $24.25 | $22.10 | 3.19 M | $4.21 B |
| 11/15/2024 | $24.30 | $23.72 (-2.39%) | $24.30 | $22.92 | 2.78 M | $4.47 B |
| 11/14/2024 | $24.79 | $24.11 (-2.74%) | $25.79 | $24.00 | 1.93 M | $4.54 B |
| 11/13/2024 | $24.92 | $24.79 (-0.52%) | $26.00 | $24.66 | 1.83 M | $4.67 B |
| 11/12/2024 | $26.16 | $24.62 (-5.89%) | $26.62 | $24.09 | 2.43 M | $4.64 B |
| 11/11/2024 | $27.51 | $26.12 (-5.05%) | $27.57 | $26.08 | 2.01 M | $4.90 B |
| 11/08/2024 | $25.80 | $27.09 (5%) | $27.27 | $25.57 | 1.73 M | $5.08 B |
| 11/07/2024 | $25.57 | $25.88 (1.21%) | $26.15 | $25.34 | 1.25 M | $4.85 B |
| 11/06/2024 | $26.38 | $25.61 (-2.92%) | $26.60 | $25.52 | 1.97 M | $4.80 B |
| 11/05/2024 | $25.01 | $25.52 (2.04%) | $25.55 | $24.46 | 1.18 M | $4.79 B |
| 11/04/2024 | $25.00 | $25.20 (0.8%) | $25.81 | $24.39 | 1.26 M | $4.73 B |
| 11/01/2024 | $23.51 | $25.48 (8.38%) | $25.64 | $23.35 | 1.98 M | $4.78 B |
| 10/31/2024 | $23.80 | $23.41 (-1.64%) | $24.53 | $23.39 | 1.32 M | $4.39 B |
| 10/30/2024 | $24.23 | $23.79 (-1.82%) | $24.68 | $23.78 | 1.10 M | $4.46 B |
| 10/29/2024 | $24.17 | $24.50 (1.37%) | $24.68 | $24.12 | 1.13 M | $4.60 B |
| 10/28/2024 | $24.07 | $24.44 (1.54%) | $24.85 | $23.92 | 1.72 M | $4.58 B |
| 10/25/2024 | $24.17 | $23.84 (-1.37%) | $24.90 | $23.76 | 1.27 M | $4.47 B |
| 10/24/2024 | $24.56 | $24.17 (-1.59%) | $24.81 | $24.12 | 1.68 M | $4.53 B |
| 10/23/2024 | $24.93 | $24.45 (-1.93%) | $25.19 | $24.20 | 1.04 M | $4.59 B |
| 10/22/2024 | $25.02 | $24.94 (-0.32%) | $25.21 | $24.76 | 848,458 | $4.68 B |
| 10/21/2024 | $25.71 | $25.16 (-2.14%) | $26.10 | $25.02 | 1.38 M | $4.72 B |
| 10/18/2024 | $26.21 | $26.02 (-0.72%) | $26.66 | $25.89 | 1.05 M | $4.88 B |
| 10/17/2024 | $26.01 | $26.19 (0.69%) | $26.41 | $25.86 | 998,618 | $4.91 B |
| 10/16/2024 | $25.62 | $26.34 (2.81%) | $26.78 | $25.62 | 1.84 M | $4.94 B |
| 10/15/2024 | $25.80 | $25.38 (-1.63%) | $26.24 | $25.16 | 2.30 M | $4.76 B |
| 10/14/2024 | $25.69 | $25.78 (0.35%) | $26.46 | $25.69 | 1.74 M | $4.84 B |
| 10/11/2024 | $24.96 | $25.90 (3.77%) | $25.91 | $24.60 | 1.66 M | $4.86 B |
| 10/10/2024 | $23.10 | $24.96 (8.05%) | $25.05 | $22.75 | 2.34 M | $4.68 B |
| 10/09/2024 | $24.68 | $23.38 (-5.27%) | $24.88 | $23.33 | 2.64 M | $4.39 B |
| 10/08/2024 | $24.77 | $24.73 (-0.16%) | $25.14 | $24.56 | 1.34 M | $4.64 B |
| 10/07/2024 | $25.09 | $24.84 (-1%) | $25.54 | $24.69 | 1.31 M | $4.66 B |
| 10/04/2024 | $25.81 | $25.23 (-2.25%) | $26.05 | $25.12 | 1.43 M | $4.73 B |
| 10/03/2024 | $24.78 | $25.63 (3.43%) | $25.80 | $24.30 | 2.36 M | $4.81 B |
| 10/02/2024 | $24.66 | $25.08 (1.7%) | $25.34 | $24.29 | 1.66 M | $4.70 B |
| 10/01/2024 | $25.44 | $24.80 (-2.52%) | $25.79 | $24.43 | 2.01 M | $4.65 B |
| 09/30/2024 | $24.79 | $25.46 (2.7%) | $26.15 | $24.79 | 1.59 M | $4.78 B |
| 09/27/2024 | $24.93 | $24.94 (0.04%) | $25.44 | $24.43 | 1.84 M | $4.68 B |
| 09/26/2024 | $24.73 | $24.48 (-1.01%) | $24.88 | $24.17 | 1.97 M | $4.59 B |
| 09/25/2024 | $24.79 | $24.51 (-1.13%) | $24.99 | $24.23 | 1.33 M | $4.60 B |
| 09/24/2024 | $25.47 | $24.86 (-2.39%) | $25.69 | $23.86 | 4.03 M | $4.66 B |
| 09/23/2024 | $26.60 | $25.40 (-4.51%) | $26.73 | $25.34 | 1.74 M | $4.76 B |