5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+18.41%
3 MONTH PERFORMANCE
+24.48%
6 MONTH PERFORMANCE
+54.23%
YEAR-TO-DATE PERFORMANCE
+46.03%
1 YEAR PERFORMANCE
+45.13%
BridgeBio Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $41.07 | $40.07 (-2.43%) | $41.12 | $39.90 | 3.68 M | $7.62 B |
| 06/16/2025 | $39.95 | $41.14 (2.98%) | $41.36 | $39.63 | 2.86 M | $7.82 B |
| 06/13/2025 | $38.96 | $39.78 (2.1%) | $39.82 | $38.57 | 2.64 M | $7.56 B |
| 06/12/2025 | $39.00 | $39.65 (1.67%) | $39.97 | $38.76 | 1.74 M | $7.54 B |
| 06/11/2025 | $40.10 | $39.05 (-2.62%) | $40.38 | $39.00 | 2.23 M | $7.43 B |
| 06/10/2025 | $39.10 | $40.09 (2.53%) | $40.40 | $39.10 | 2.71 M | $7.62 B |
| 06/09/2025 | $39.46 | $39.03 (-1.09%) | $39.85 | $38.69 | 2.92 M | $7.42 B |
| 06/06/2025 | $38.91 | $38.62 (-0.75%) | $39.67 | $38.27 | 2.68 M | $7.34 B |
| 06/05/2025 | $38.07 | $38.34 (0.71%) | $38.74 | $37.69 | 2.26 M | $7.29 B |
| 06/04/2025 | $37.74 | $38.02 (0.74%) | $39.11 | $37.57 | 3.50 M | $7.23 B |
| 06/03/2025 | $35.49 | $37.52 (5.72%) | $37.87 | $35.15 | 3.08 M | $7.13 B |
| 06/02/2025 | $34.52 | $35.46 (2.72%) | $35.52 | $34.13 | 2.33 M | $6.74 B |
| 05/30/2025 | $33.09 | $34.25 (3.51%) | $34.73 | $32.37 | 2.97 M | $6.51 B |
| 05/29/2025 | $32.56 | $33.37 (2.49%) | $33.39 | $31.77 | 2.62 M | $6.35 B |
| 05/28/2025 | $33.14 | $32.26 (-2.66%) | $33.40 | $32.16 | 2.48 M | $6.13 B |
| 05/27/2025 | $33.93 | $33.10 (-2.45%) | $33.93 | $32.97 | 1.57 M | $6.29 B |
| 05/23/2025 | $32.48 | $33.34 (2.65%) | $33.42 | $32.30 | 2.05 M | $6.34 B |
| 05/22/2025 | $32.72 | $32.97 (0.76%) | $33.25 | $32.39 | 1.35 M | $6.27 B |
| 05/21/2025 | $33.36 | $32.84 (-1.56%) | $33.68 | $32.51 | 1.67 M | $6.24 B |
| 05/20/2025 | $33.46 | $33.71 (0.75%) | $34.44 | $33.03 | 2.23 M | $6.41 B |
| 05/19/2025 | $33.43 | $33.69 (0.78%) | $33.90 | $32.70 | 2.39 M | $6.41 B |
| 05/16/2025 | $33.82 | $33.84 (0.06%) | $34.16 | $33.57 | 2.62 M | $6.43 B |
| 05/15/2025 | $33.74 | $33.74 (0%) | $34.02 | $33.24 | 2.20 M | $6.42 B |
| 05/14/2025 | $33.33 | $33.66 (0.99%) | $34.05 | $32.90 | 3.14 M | $6.40 B |
| 05/13/2025 | $34.73 | $33.26 (-4.23%) | $34.84 | $33.21 | 6.48 M | $6.32 B |
| 05/12/2025 | $34.53 | $35.68 (3.33%) | $36.11 | $34.26 | 3.25 M | $6.78 B |
| 05/09/2025 | $35.43 | $34.17 (-3.56%) | $35.60 | $34.15 | 1.79 M | $6.50 B |
| 05/08/2025 | $35.63 | $34.85 (-2.19%) | $35.75 | $33.92 | 5.32 M | $6.63 B |
| 05/07/2025 | $36.94 | $35.82 (-3.03%) | $37.03 | $35.44 | 3.73 M | $6.81 B |
| 05/06/2025 | $37.84 | $36.94 (-2.38%) | $38.01 | $36.21 | 4.39 M | $7.02 B |
| 05/05/2025 | $38.73 | $38.22 (-1.32%) | $38.73 | $37.76 | 2.12 M | $7.27 B |
| 05/02/2025 | $38.85 | $38.57 (-0.72%) | $39.16 | $38.12 | 3.17 M | $7.33 B |
| 05/01/2025 | $38.29 | $38.40 (0.29%) | $38.62 | $36.85 | 4.73 M | $7.30 B |
| 04/30/2025 | $38.61 | $38.36 (-0.65%) | $39.54 | $37.24 | 10.84 M | $7.29 B |
| 04/29/2025 | $36.05 | $36.42 (1.03%) | $37.05 | $35.67 | 4.48 M | $6.93 B |
| 04/28/2025 | $36.45 | $35.89 (-1.54%) | $36.90 | $34.67 | 3.26 M | $6.82 B |
| 04/25/2025 | $35.20 | $36.31 (3.15%) | $36.35 | $35.13 | 1.29 M | $6.88 B |
| 04/24/2025 | $35.14 | $35.96 (2.33%) | $35.99 | $34.71 | 1.54 M | $6.81 B |
| 04/23/2025 | $35.30 | $35.23 (-0.2%) | $36.11 | $34.92 | 3.31 M | $6.67 B |
| 04/22/2025 | $34.17 | $34.18 (0.03%) | $34.52 | $33.55 | 1.72 M | $6.47 B |
| 04/21/2025 | $33.68 | $33.51 (-0.5%) | $34.29 | $33.21 | 1.50 M | $6.35 B |
| 04/17/2025 | $33.54 | $33.87 (0.98%) | $34.30 | $33.37 | 1.41 M | $6.42 B |
| 04/16/2025 | $34.24 | $33.85 (-1.14%) | $34.49 | $33.10 | 2.44 M | $6.41 B |
| 04/15/2025 | $34.58 | $34.24 (-0.98%) | $35.16 | $33.84 | 1.65 M | $6.49 B |
| 04/14/2025 | $34.50 | $34.85 (1.01%) | $35.03 | $33.58 | 1.86 M | $6.60 B |
| 04/11/2025 | $32.28 | $33.91 (5.05%) | $34.08 | $31.90 | 2.15 M | $6.42 B |
| 04/10/2025 | $32.01 | $32.31 (0.94%) | $32.88 | $30.08 | 3.50 M | $6.12 B |
| 04/09/2025 | $29.63 | $32.88 (10.97%) | $33.28 | $28.33 | 5.60 M | $6.23 B |
| 04/08/2025 | $32.08 | $30.14 (-6.05%) | $32.77 | $29.44 | 3.54 M | $5.71 B |
| 04/07/2025 | $29.52 | $30.67 (3.9%) | $32.29 | $28.86 | 4.06 M | $5.81 B |
| 04/04/2025 | $33.37 | $31.37 (-5.99%) | $33.89 | $30.86 | 4.02 M | $5.94 B |
| 04/03/2025 | $33.30 | $34.07 (2.31%) | $34.86 | $33.30 | 2.42 M | $6.45 B |
| 04/02/2025 | $32.89 | $34.62 (5.26%) | $34.74 | $32.83 | 1.97 M | $6.56 B |
| 04/01/2025 | $33.85 | $33.02 (-2.45%) | $34.50 | $32.84 | 3.05 M | $6.26 B |
| 03/31/2025 | $35.24 | $34.57 (-1.9%) | $35.37 | $33.85 | 2.65 M | $6.55 B |
| 03/28/2025 | $35.98 | $35.11 (-2.42%) | $36.40 | $34.97 | 1.19 M | $6.65 B |
| 03/27/2025 | $36.47 | $36.40 (-0.19%) | $37.06 | $36.03 | 1.71 M | $6.90 B |
| 03/26/2025 | $36.74 | $36.10 (-1.74%) | $36.84 | $35.77 | 1.62 M | $6.84 B |
| 03/25/2025 | $37.29 | $36.74 (-1.47%) | $37.57 | $36.52 | 3.29 M | $6.96 B |
| 03/24/2025 | $35.10 | $37.22 (6.04%) | $37.94 | $34.80 | 4.34 M | $7.05 B |
| 03/21/2025 | $33.39 | $34.77 (4.13%) | $35.09 | $33.09 | 3.46 M | $6.59 B |
| 03/20/2025 | $33.52 | $33.91 (1.16%) | $34.61 | $33.05 | 2.38 M | $6.42 B |
| 03/19/2025 | $32.24 | $33.75 (4.68%) | $33.81 | $32.04 | 2.46 M | $6.39 B |
| 03/18/2025 | $31.81 | $32.19 (1.19%) | $32.65 | $31.50 | 1.94 M | $6.10 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.
