5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+19.16%
3 MONTH PERFORMANCE
+37.95%
6 MONTH PERFORMANCE
+90.68%
YEAR-TO-DATE PERFORMANCE
+168.37%
1 YEAR PERFORMANCE
+155.78%
BridgeBio Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $74.40 | $73.64 (-1.02%) | $74.86 | $72.38 | 1.94 M | $14.03 B |
| 12/04/2025 | $74.01 | $74.76 (1.01%) | $75.04 | $72.48 | 1.35 M | $14.24 B |
| 12/03/2025 | $71.94 | $74.15 (3.07%) | $74.34 | $71.16 | 2.05 M | $14.13 B |
| 12/02/2025 | $72.17 | $71.46 (-0.98%) | $73.45 | $71.35 | 2.18 M | $13.61 B |
| 12/01/2025 | $72.01 | $71.78 (-0.32%) | $72.47 | $71.07 | 2.40 M | $13.68 B |
| 11/28/2025 | $71.06 | $72.01 (1.34%) | $72.28 | $70.93 | 524.50 K | $13.72 B |
| 11/26/2025 | $70.98 | $71.72 (1.04%) | $72.26 | $70.10 | 1.74 M | $13.66 B |
| 11/25/2025 | $70.68 | $70.63 (-0.07%) | $71.65 | $69.53 | 1.88 M | $13.46 B |
| 11/24/2025 | $67.92 | $70.99 (4.52%) | $71.44 | $67.92 | 4.53 M | $13.52 B |
| 11/21/2025 | $64.64 | $68.11 (5.37%) | $69.40 | $64.41 | 4.13 M | $12.98 B |
| 11/20/2025 | $66.40 | $64.62 (-2.68%) | $67.25 | $64.47 | 2.06 M | $12.31 B |
| 11/19/2025 | $65.54 | $65.54 (0%) | $65.96 | $64.50 | 1.27 M | $12.49 B |
| 11/18/2025 | $65.59 | $65.59 (0%) | $66.94 | $64.34 | 2.10 M | $12.50 B |
| 11/17/2025 | $65.69 | $66.90 (1.84%) | $67.49 | $65.40 | 2.53 M | $12.75 B |
| 11/14/2025 | $64.00 | $66.39 (3.73%) | $67.71 | $63.91 | 1.54 M | $12.65 B |
| 11/13/2025 | $65.13 | $65.06 (-0.11%) | $67.28 | $64.95 | 1.77 M | $12.40 B |
| 11/12/2025 | $66.07 | $66.22 (0.23%) | $67.93 | $65.10 | 2.08 M | $12.62 B |
| 11/11/2025 | $63.12 | $66.58 (5.48%) | $66.72 | $62.06 | 2.58 M | $12.68 B |
| 11/10/2025 | $62.13 | $62.81 (1.09%) | $63.23 | $62.06 | 1.28 M | $11.97 B |
| 11/07/2025 | $62.73 | $61.80 (-1.48%) | $63.26 | $60.55 | 2.33 M | $11.86 B |
| 11/06/2025 | $62.73 | $62.73 (0%) | $64.44 | $62.15 | 3.22 M | $12.04 B |
| 11/05/2025 | $61.37 | $62.66 (2.1%) | $63.41 | $60.74 | 2.13 M | $12.02 B |
| 11/04/2025 | $61.42 | $61.37 (-0.08%) | $61.91 | $60.22 | 1.99 M | $11.77 B |
| 11/03/2025 | $62.74 | $61.98 (-1.21%) | $64.19 | $60.79 | 2.14 M | $11.89 B |
| 10/31/2025 | $63.88 | $62.64 (-1.94%) | $64.32 | $62.06 | 2.47 M | $12.02 B |
| 10/30/2025 | $66.07 | $63.37 (-4.09%) | $67.75 | $62.71 | 4.84 M | $12.16 B |
| 10/29/2025 | $69.37 | $66.62 (-3.96%) | $69.48 | $63.00 | 7.44 M | $12.78 B |
| 10/28/2025 | $63.02 | $64.50 (2.35%) | $64.61 | $62.51 | 3.34 M | $12.37 B |
| 10/27/2025 | $57.00 | $63.56 (11.51%) | $65.00 | $56.74 | 8.49 M | $12.19 B |
| 10/24/2025 | $54.80 | $54.26 (-0.99%) | $55.57 | $54.23 | 1.50 M | $10.34 B |
| 10/23/2025 | $53.12 | $53.81 (1.3%) | $53.96 | $52.75 | 1.23 M | $10.25 B |
| 10/22/2025 | $54.31 | $53.24 (-1.97%) | $54.57 | $52.85 | 1.37 M | $10.14 B |
| 10/21/2025 | $56.21 | $54.36 (-3.29%) | $56.50 | $54.29 | 1.19 M | $10.36 B |
| 10/20/2025 | $55.55 | $56.26 (1.28%) | $56.30 | $53.71 | 1.93 M | $10.72 B |
| 10/17/2025 | $54.35 | $54.92 (1.05%) | $55.49 | $54.02 | 1.36 M | $10.46 B |
| 10/16/2025 | $56.78 | $55.03 (-3.08%) | $56.80 | $54.50 | 1.18 M | $10.48 B |
| 10/15/2025 | $56.63 | $56.63 (0%) | $57.49 | $55.71 | 1.88 M | $10.79 B |
| 10/14/2025 | $55.95 | $56.50 (0.98%) | $57.47 | $55.41 | 2.49 M | $10.76 B |
| 10/13/2025 | $55.98 | $55.96 (-0.04%) | $56.24 | $55.07 | 2.26 M | $10.66 B |
| 10/10/2025 | $54.83 | $55.49 (1.2%) | $55.94 | $54.66 | 3.29 M | $10.57 B |
| 10/09/2025 | $55.09 | $54.79 (-0.54%) | $55.29 | $54.48 | 2.11 M | $10.44 B |
| 10/08/2025 | $54.55 | $55.30 (1.37%) | $55.33 | $53.82 | 2.22 M | $10.54 B |
| 10/07/2025 | $54.61 | $54.22 (-0.71%) | $55.13 | $52.97 | 1.81 M | $10.33 B |
| 10/06/2025 | $53.15 | $54.61 (2.75%) | $54.64 | $52.98 | 1.37 M | $10.40 B |
| 10/03/2025 | $53.24 | $52.86 (-0.71%) | $53.78 | $52.00 | 1.42 M | $10.07 B |
| 10/02/2025 | $53.54 | $53.28 (-0.49%) | $53.75 | $51.85 | 1.60 M | $10.15 B |
| 10/01/2025 | $51.87 | $53.48 (3.1%) | $53.81 | $51.87 | 1.46 M | $10.19 B |
| 09/30/2025 | $52.26 | $51.94 (-0.61%) | $52.36 | $50.80 | 2.22 M | $9.90 B |
| 09/29/2025 | $50.68 | $51.96 (2.53%) | $52.45 | $50.50 | 1.95 M | $9.90 B |
| 09/26/2025 | $48.97 | $50.05 (2.21%) | $50.10 | $48.88 | 1.49 M | $9.54 B |
| 09/25/2025 | $50.03 | $49.00 (-2.06%) | $50.25 | $48.78 | 2.91 M | $9.34 B |
| 09/24/2025 | $51.22 | $50.65 (-1.11%) | $51.85 | $50.25 | 1.58 M | $9.65 B |
| 09/23/2025 | $51.46 | $51.50 (0.08%) | $52.43 | $51.35 | 2.16 M | $9.81 B |
| 09/22/2025 | $52.21 | $51.54 (-1.28%) | $52.59 | $51.32 | 2.18 M | $9.82 B |
| 09/19/2025 | $53.33 | $52.37 (-1.8%) | $53.92 | $51.88 | 6.03 M | $9.98 B |
| 09/18/2025 | $51.22 | $53.33 (4.12%) | $53.38 | $51.22 | 2.16 M | $10.16 B |
| 09/17/2025 | $52.11 | $51.18 (-1.78%) | $52.72 | $51.17 | 1.81 M | $9.75 B |
| 09/16/2025 | $51.47 | $51.49 (0.04%) | $51.90 | $50.72 | 2.43 M | $9.81 B |
| 09/15/2025 | $51.08 | $51.47 (0.76%) | $51.48 | $49.94 | 1.31 M | $9.81 B |
| 09/12/2025 | $52.91 | $51.21 (-3.21%) | $54.29 | $51.03 | 2.09 M | $9.76 B |
| 09/11/2025 | $53.08 | $52.60 (-0.9%) | $53.60 | $52.35 | 1.90 M | $10.02 B |
| 09/10/2025 | $53.60 | $52.96 (-1.19%) | $54.25 | $52.20 | 1.60 M | $10.09 B |
| 09/09/2025 | $54.09 | $53.50 (-1.09%) | $54.46 | $52.25 | 2.03 M | $10.19 B |
| 09/08/2025 | $53.37 | $54.29 (1.72%) | $54.60 | $52.96 | 2.05 M | $10.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
