5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
+23.36%
6 MONTH PERFORMANCE
+63.47%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+125.87%
BridgeBio Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $78.85 | $77.27 (-2%) | $80.00 | $76.74 | 2.30 M | $14.72 B |
| 01/29/2026 | $77.99 | $79.10 (1.42%) | $79.18 | $77.21 | 1.38 M | $15.07 B |
| 01/28/2026 | $78.35 | $77.49 (-1.1%) | $78.35 | $75.83 | 1.84 M | $14.76 B |
| 01/27/2026 | $78.35 | $77.87 (-0.61%) | $79.76 | $77.36 | 1.34 M | $14.84 B |
| 01/26/2026 | $76.96 | $77.81 (1.1%) | $78.50 | $76.23 | 3.90 M | $14.82 B |
| 01/23/2026 | $79.77 | $77.87 (-2.38%) | $80.58 | $77.84 | 2.37 M | $14.84 B |
| 01/22/2026 | $77.98 | $79.91 (2.47%) | $81.33 | $77.14 | 2.67 M | $15.22 B |
| 01/21/2026 | $77.67 | $78.15 (0.62%) | $78.56 | $76.68 | 2.21 M | $14.89 B |
| 01/20/2026 | $74.55 | $77.19 (3.54%) | $77.94 | $73.77 | 2.91 M | $14.71 B |
| 01/16/2026 | $77.66 | $76.26 (-1.8%) | $78.13 | $75.85 | 7.39 M | $14.53 B |
| 01/15/2026 | $75.01 | $76.26 (1.67%) | $77.85 | $74.30 | 6.16 M | $14.53 B |
| 01/14/2026 | $79.28 | $77.90 (-1.74%) | $79.31 | $76.82 | 1.92 M | $14.84 B |
| 01/13/2026 | $76.15 | $79.11 (3.89%) | $79.88 | $75.07 | 2.60 M | $15.07 B |
| 01/12/2026 | $76.78 | $76.84 (0.08%) | $77.41 | $70.95 | 5.08 M | $14.64 B |
| 01/09/2026 | $74.48 | $77.25 (3.72%) | $78.36 | $74.46 | 2.89 M | $14.72 B |
| 01/08/2026 | $73.55 | $73.82 (0.37%) | $75.49 | $73.05 | 1.76 M | $14.06 B |
| 01/07/2026 | $74.13 | $74.27 (0.19%) | $75.57 | $72.89 | 2.34 M | $14.15 B |
| 01/06/2026 | $73.69 | $73.99 (0.41%) | $74.29 | $71.19 | 3.36 M | $14.10 B |
| 01/05/2026 | $78.29 | $73.42 (-6.22%) | $78.58 | $71.99 | 3.03 M | $13.99 B |
| 01/02/2026 | $76.54 | $78.24 (2.22%) | $78.54 | $76.02 | 2.41 M | $14.91 B |
| 12/31/2025 | $75.50 | $76.49 (1.31%) | $77.28 | $74.99 | 1.26 M | $14.57 B |
| 12/30/2025 | $75.57 | $75.48 (-0.12%) | $75.91 | $74.47 | 1.31 M | $14.38 B |
| 12/29/2025 | $75.04 | $75.61 (0.76%) | $75.84 | $74.53 | 1.37 M | $14.41 B |
| 12/26/2025 | $77.48 | $75.80 (-2.17%) | $77.48 | $75.60 | 1.09 M | $14.44 B |
| 12/24/2025 | $76.77 | $76.53 (-0.31%) | $77.32 | $76.38 | 548.60 K | $14.58 B |
| 12/23/2025 | $76.38 | $76.40 (0.03%) | $77.40 | $75.82 | 1.30 M | $14.56 B |
| 12/22/2025 | $76.80 | $77.09 (0.38%) | $78.44 | $76.45 | 2.04 M | $14.69 B |
| 12/19/2025 | $74.44 | $76.30 (2.5%) | $77.20 | $74.20 | 4.69 M | $14.54 B |
| 12/18/2025 | $75.36 | $74.14 (-1.62%) | $75.92 | $73.48 | 1.45 M | $14.12 B |
| 12/17/2025 | $75.32 | $74.02 (-1.73%) | $75.74 | $73.95 | 1.53 M | $14.10 B |
| 12/16/2025 | $73.49 | $75.69 (2.99%) | $76.51 | $72.73 | 2.22 M | $14.42 B |
| 12/15/2025 | $74.96 | $74.51 (-0.6%) | $75.61 | $73.95 | 2.33 M | $14.20 B |
| 12/12/2025 | $73.83 | $75.15 (1.79%) | $75.24 | $72.65 | 1.60 M | $14.32 B |
| 12/11/2025 | $74.01 | $74.07 (0.08%) | $74.27 | $72.42 | 1.71 M | $14.11 B |
| 12/10/2025 | $71.46 | $72.70 (1.74%) | $73.06 | $70.35 | 1.61 M | $13.85 B |
| 12/09/2025 | $74.05 | $71.67 (-3.21%) | $74.72 | $71.47 | 1.71 M | $13.65 B |
| 12/08/2025 | $74.26 | $74.24 (-0.03%) | $75.10 | $73.70 | 1.66 M | $14.14 B |
| 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 |
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.
